Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.92 | 20.05 | 18.28 | 18.87 | 136,911 | -1.35(-6.70%) |
Nov 27, 2020 | 20.37 | 20.49 | 19.88 | 20.22 | 34,224 | -0.15(-0.72%) |
Nov 25, 2020 | 21.17 | 21.35 | 20.25 | 20.37 | 62,803 | -0.79(-3.73%) |
Nov 24, 2020 | 20.62 | 21.44 | 20.62 | 21.16 | 46,922 | +0.33(+1.58%) |
Nov 23, 2020 | 21.76 | 21.81 | 20.52 | 20.83 | 85,249 | -0.73(-3.38%) |
Nov 20, 2020 | 21.59 | 21.74 | 21.28 | 21.56 | 34,224 | -0.30(-1.39%) |
Nov 19, 2020 | 22.69 | 22.69 | 21.51 | 21.86 | 65,702 | -0.44(-1.98%) |
Nov 18, 2020 | 22.69 | 23.14 | 22.03 | 22.30 | 90,410 | -0.39(-1.72%) |
Nov 17, 2020 | 22.79 | 22.79 | 22.19 | 22.69 | 67,374 | -0.09(-0.38%) |
Nov 16, 2020 | 22.65 | 23.47 | 22.25 | 22.78 | 87,668 | +0.65(+2.94%) |
Nov 13, 2020 | 21.74 | 22.47 | 21.44 | 22.13 | 84,006 | +0.83(+3.91%) |
Nov 12, 2020 | 21.61 | 22.34 | 20.53 | 21.30 | 166,295 | -0.16(-0.73%) |
Nov 11, 2020 | 17.86 | 21.87 | 17.86 | 21.45 | 467,268 | +3.33(+18.36%) |
Nov 10, 2020 | 17.59 | 18.31 | 17.59 | 18.12 | 70,919 | +0.54(+3.05%) |
Nov 09, 2020 | 19.01 | 19.10 | 17.56 | 17.59 | 78,028 | -0.28(-1.55%) |
Nov 06, 2020 | 18.55 | 18.55 | 17.80 | 17.86 | 40,381 | -0.68(-3.68%) |
Nov 05, 2020 | 18.13 | 19.01 | 17.82 | 18.55 | 68,075 | +0.41(+2.29%) |
Nov 04, 2020 | 18.69 | 18.78 | 17.76 | 18.13 | 50,078 | -0.73(-3.85%) |
Nov 03, 2020 | 18.96 | 19.53 | 17.76 | 18.86 | 98,091 | +0.00(+0.00%) |
Nov 02, 2020 | 19.01 | 19.53 | 17.82 | 18.86 | 123,069 | +0.17(+0.93%) |
Oct 30, 2020 | 20.49 | 20.57 | 18.42 | 18.69 | 92,679 | -2.09(-10.07%) |
Oct 29, 2020 | 19.88 | 21.20 | 19.71 | 20.78 | 95,152 | +0.51(+2.52%) |
Oct 28, 2020 | 20.66 | 20.95 | 19.93 | 20.27 | 59,303 | -0.76(-3.62%) |
Oct 27, 2020 | 20.93 | 21.26 | 20.72 | 21.03 | 45,720 | +0.14(+0.66%) |
Oct 26, 2020 | 19.58 | 20.89 | 19.58 | 20.89 | 53,089 | +0.40(+1.94%) |
Oct 23, 2020 | 21.28 | 21.28 | 20.19 | 20.49 | 41,538 | -0.62(-2.95%) |
Oct 22, 2020 | 21.12 | 21.36 | 19.55 | 21.11 | 92,064 | +0.03(+0.12%) |
Oct 21, 2020 | 21.23 | 21.96 | 20.93 | 21.09 | 39,572 | -0.16(-0.77%) |
Oct 20, 2020 | 22.88 | 23.05 | 21.02 | 21.25 | 106,931 | -1.32(-5.86%) |
Oct 19, 2020 | 23.90 | 24.70 | 22.33 | 22.57 | 96,551 | -0.99(-4.18%) |
Oct 16, 2020 | 21.66 | 24.24 | 21.17 | 23.56 | 236,848 | +1.62(+7.41%) |
Oct 15, 2020 | 21.28 | 21.96 | 20.80 | 21.94 | 46,380 | +0.49(+2.30%) |
Oct 14, 2020 | 21.68 | 21.95 | 21.37 | 21.44 | 49,229 | -0.35(-1.59%) |
Oct 13, 2020 | 21.50 | 22.00 | 21.45 | 21.79 | 38,489 | +0.08(+0.36%) |
Oct 12, 2020 | 21.74 | 21.94 | 21.23 | 21.71 | 44,473 | -0.03(-0.16%) |
Oct 09, 2020 | 22.03 | 22.03 | 21.61 | 21.74 | 39,339 | -0.25(-1.14%) |
Oct 08, 2020 | 22.18 | 22.40 | 21.67 | 22.00 | 42,797 | +0.00(+0.00%) |
Oct 07, 2020 | 20.91 | 22.14 | 20.79 | 22.00 | 58,469 | +1.28(+6.17%) |
Oct 06, 2020 | 21.03 | 21.52 | 20.66 | 20.72 | 42,032 | -0.19(-0.91%) |
Oct 05, 2020 | 21.20 | 21.43 | 20.71 | 20.91 | 48,879 | -0.21(-0.98%) |
Oct 02, 2020 | 21.29 | 21.86 | 20.34 | 21.11 | 75,671 | -0.69(-3.17%) |
Oct 01, 2020 | 20.26 | 22.19 | 20.22 | 21.81 | 165,317 | +1.73(+8.61%) |
Sep 30, 2020 | 19.33 | 20.34 | 19.33 | 20.08 | 132,187 | +0.82(+4.26%) |
Sep 29, 2020 | 19.73 | 19.92 | 18.85 | 19.26 | 102,047 | -0.47(-2.37%) |
Sep 28, 2020 | 19.58 | 19.88 | 19.45 | 19.72 | 67,913 | +0.42(+2.19%) |
Sep 25, 2020 | 18.60 | 19.73 | 18.60 | 19.30 | 69,538 | +0.67(+3.57%) |
Sep 24, 2020 | 18.88 | 19.03 | 17.96 | 18.63 | 78,171 | -0.27(-1.42%) |
Sep 23, 2020 | 18.85 | 20.03 | 18.82 | 18.90 | 97,345 | +0.26(+1.39%) |
Sep 22, 2020 | 17.32 | 18.71 | 17.32 | 18.64 | 87,816 | +1.47(+8.56%) |
Sep 21, 2020 | 18.24 | 18.24 | 16.84 | 17.17 | 100,950 | -1.37(-7.41%) |
Sep 18, 2020 | 18.42 | 19.01 | 18.25 | 18.55 | 161,987 | +0.31(+1.71%) |
Sep 17, 2020 | 18.64 | 19.01 | 18.18 | 18.24 | 44,403 | -0.61(-3.26%) |
Sep 16, 2020 | 18.92 | 19.15 | 18.62 | 18.85 | 69,607 | +0.10(+0.55%) |
Sep 15, 2020 | 18.94 | 19.61 | 18.60 | 18.75 | 58,506 | -0.08(-0.41%) |
Sep 14, 2020 | 19.44 | 19.73 | 18.56 | 18.82 | 55,379 | -0.49(-2.55%) |
Sep 11, 2020 | 20.17 | 20.32 | 18.88 | 19.32 | 66,414 | -0.83(-4.12%) |
Sep 10, 2020 | 20.38 | 20.66 | 19.97 | 20.15 | 43,411 | -0.22(-1.10%) |
Sep 09, 2020 | 20.58 | 20.82 | 20.29 | 20.37 | 76,768 | +0.15(+0.73%) |
Sep 08, 2020 | 19.67 | 20.94 | 19.67 | 20.22 | 96,612 | +0.57(+2.90%) |
Sep 04, 2020 | 21.00 | 21.07 | 19.52 | 19.65 | 100,779 | -1.29(-6.15%) |
Sep 03, 2020 | 21.16 | 21.44 | 20.48 | 20.94 | 89,566 | -0.31(-1.46%) |
Sep 02, 2020 | 21.02 | 21.47 | 20.38 | 21.25 | 52,154 | +0.22(+1.07%) |