Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.88 | 20.00 | 18.24 | 18.82 | 137,228 | -1.35(-6.70%) |
Nov 27, 2020 | 20.32 | 20.44 | 19.84 | 20.17 | 34,304 | -0.15(-0.72%) |
Nov 25, 2020 | 21.13 | 21.30 | 20.21 | 20.32 | 62,948 | -0.79(-3.73%) |
Nov 24, 2020 | 20.58 | 21.39 | 20.58 | 21.11 | 47,031 | +0.33(+1.58%) |
Nov 23, 2020 | 21.71 | 21.76 | 20.48 | 20.78 | 85,446 | -0.73(-3.38%) |
Nov 20, 2020 | 21.54 | 21.69 | 21.23 | 21.51 | 34,304 | -0.30(-1.39%) |
Nov 19, 2020 | 22.64 | 22.64 | 21.46 | 21.81 | 65,854 | -0.44(-1.98%) |
Nov 18, 2020 | 22.64 | 23.09 | 21.98 | 22.25 | 90,619 | -0.39(-1.72%) |
Nov 17, 2020 | 22.74 | 22.74 | 22.14 | 22.64 | 67,530 | -0.09(-0.38%) |
Nov 16, 2020 | 22.60 | 23.42 | 22.20 | 22.73 | 87,872 | +0.65(+2.94%) |
Nov 13, 2020 | 21.69 | 22.42 | 21.39 | 22.08 | 84,201 | +0.83(+3.91%) |
Nov 12, 2020 | 21.56 | 22.29 | 20.49 | 21.25 | 166,680 | -0.16(-0.73%) |
Nov 11, 2020 | 17.82 | 21.82 | 17.82 | 21.40 | 468,350 | +3.32(+18.36%) |
Nov 10, 2020 | 17.55 | 18.27 | 17.55 | 18.08 | 71,083 | +0.53(+3.05%) |
Nov 09, 2020 | 18.96 | 19.06 | 17.52 | 17.55 | 78,208 | -0.28(-1.55%) |
Nov 06, 2020 | 18.50 | 18.50 | 17.76 | 17.82 | 40,474 | -0.68(-3.68%) |
Nov 05, 2020 | 18.09 | 18.96 | 17.78 | 18.50 | 68,232 | +0.41(+2.29%) |
Nov 04, 2020 | 18.65 | 18.74 | 17.72 | 18.09 | 50,194 | -0.72(-3.85%) |
Nov 03, 2020 | 18.92 | 19.49 | 17.72 | 18.81 | 98,318 | +0.00(+0.00%) |
Nov 02, 2020 | 18.97 | 19.49 | 17.78 | 18.81 | 123,354 | +0.17(+0.93%) |
Oct 30, 2020 | 20.44 | 20.52 | 18.37 | 18.64 | 92,894 | -2.09(-10.07%) |
Oct 29, 2020 | 19.83 | 21.15 | 19.66 | 20.73 | 95,372 | +0.51(+2.52%) |
Oct 28, 2020 | 20.61 | 20.90 | 19.88 | 20.22 | 59,440 | -0.76(-3.62%) |
Oct 27, 2020 | 20.88 | 21.21 | 20.67 | 20.98 | 45,826 | +0.14(+0.66%) |
Oct 26, 2020 | 19.53 | 20.84 | 19.53 | 20.84 | 53,211 | +0.40(+1.94%) |
Oct 23, 2020 | 21.23 | 21.23 | 20.14 | 20.44 | 41,634 | -0.62(-2.95%) |
Oct 22, 2020 | 21.07 | 21.31 | 19.50 | 21.07 | 92,277 | +0.03(+0.12%) |
Oct 21, 2020 | 21.18 | 21.91 | 20.88 | 21.04 | 39,664 | -0.16(-0.77%) |
Oct 20, 2020 | 22.82 | 23.00 | 20.97 | 21.20 | 107,178 | -1.32(-5.86%) |
Oct 19, 2020 | 23.84 | 24.64 | 22.28 | 22.52 | 96,775 | -0.98(-4.18%) |
Oct 16, 2020 | 21.61 | 24.19 | 21.13 | 23.51 | 237,397 | +1.62(+7.41%) |
Oct 15, 2020 | 21.23 | 21.91 | 20.75 | 21.88 | 46,487 | +0.49(+2.30%) |
Oct 14, 2020 | 21.63 | 21.90 | 21.32 | 21.39 | 49,343 | -0.34(-1.59%) |
Oct 13, 2020 | 21.45 | 21.95 | 21.40 | 21.74 | 38,578 | +0.08(+0.36%) |
Oct 12, 2020 | 21.69 | 21.88 | 21.18 | 21.66 | 44,576 | -0.03(-0.16%) |
Oct 09, 2020 | 21.98 | 21.98 | 21.56 | 21.69 | 39,430 | -0.25(-1.14%) |
Oct 08, 2020 | 22.13 | 22.35 | 21.62 | 21.94 | 42,896 | +0.00(+0.00%) |
Oct 07, 2020 | 20.86 | 22.09 | 20.75 | 21.94 | 58,604 | +1.28(+6.17%) |
Oct 06, 2020 | 20.98 | 21.47 | 20.61 | 20.67 | 42,129 | -0.19(-0.91%) |
Oct 05, 2020 | 21.15 | 21.38 | 20.66 | 20.86 | 48,992 | -0.21(-0.98%) |
Oct 02, 2020 | 21.24 | 21.81 | 20.29 | 21.07 | 75,846 | -0.69(-3.17%) |
Oct 01, 2020 | 20.21 | 22.14 | 20.17 | 21.75 | 165,700 | +1.72(+8.61%) |
Sep 30, 2020 | 19.29 | 20.30 | 19.29 | 20.03 | 132,493 | +0.82(+4.26%) |
Sep 29, 2020 | 19.69 | 19.88 | 18.81 | 19.21 | 102,283 | -0.47(-2.37%) |
Sep 28, 2020 | 19.54 | 19.83 | 19.40 | 19.68 | 68,070 | +0.42(+2.19%) |
Sep 25, 2020 | 18.56 | 19.69 | 18.56 | 19.25 | 69,699 | +0.66(+3.57%) |
Sep 24, 2020 | 18.83 | 18.99 | 17.92 | 18.59 | 78,352 | -0.27(-1.42%) |
Sep 23, 2020 | 18.81 | 19.99 | 18.77 | 18.86 | 97,570 | +0.26(+1.39%) |
Sep 22, 2020 | 17.28 | 18.67 | 17.28 | 18.60 | 88,020 | +1.47(+8.56%) |
Sep 21, 2020 | 18.19 | 18.19 | 16.80 | 17.13 | 101,184 | -1.37(-7.41%) |
Sep 18, 2020 | 18.37 | 18.97 | 18.21 | 18.50 | 162,362 | +0.31(+1.71%) |
Sep 17, 2020 | 18.60 | 18.97 | 18.14 | 18.19 | 44,505 | -0.61(-3.26%) |
Sep 16, 2020 | 18.88 | 19.10 | 18.57 | 18.81 | 69,768 | +0.10(+0.55%) |
Sep 15, 2020 | 18.89 | 19.56 | 18.56 | 18.70 | 58,641 | -0.08(-0.41%) |
Sep 14, 2020 | 19.39 | 19.69 | 18.52 | 18.78 | 55,508 | -0.49(-2.55%) |
Sep 11, 2020 | 20.13 | 20.27 | 18.83 | 19.27 | 66,568 | -0.83(-4.12%) |
Sep 10, 2020 | 20.33 | 20.61 | 19.93 | 20.10 | 43,511 | -0.22(-1.10%) |
Sep 09, 2020 | 20.53 | 20.77 | 20.25 | 20.32 | 76,945 | +0.15(+0.73%) |
Sep 08, 2020 | 19.63 | 20.89 | 19.63 | 20.18 | 96,836 | +0.57(+2.90%) |
Sep 04, 2020 | 20.95 | 21.02 | 19.48 | 19.61 | 101,012 | -1.28(-6.15%) |
Sep 03, 2020 | 21.11 | 21.39 | 20.44 | 20.89 | 89,773 | -0.31(-1.46%) |
Sep 02, 2020 | 20.97 | 21.42 | 20.33 | 21.20 | 52,274 | +0.22(+1.07%) |