Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.09 | 20.13 | 19.35 | 19.41 | 268,288 | -0.70(-3.47%) |
Nov 27, 2020 | 20.45 | 20.95 | 19.87 | 20.10 | 76,226 | -0.46(-2.22%) |
Nov 25, 2020 | 20.59 | 20.66 | 20.06 | 20.56 | 142,729 | -0.28(-1.33%) |
Nov 24, 2020 | 20.36 | 21.11 | 20.36 | 20.84 | 182,191 | +0.90(+4.53%) |
Nov 23, 2020 | 19.93 | 20.11 | 19.78 | 19.93 | 383,862 | +0.31(+1.60%) |
Nov 20, 2020 | 19.70 | 19.86 | 19.18 | 19.62 | 220,520 | -0.39(-1.97%) |
Nov 19, 2020 | 20.20 | 20.21 | 19.51 | 20.01 | 186,194 | -0.24(-1.19%) |
Nov 18, 2020 | 20.88 | 21.18 | 20.22 | 20.26 | 273,647 | -0.44(-2.12%) |
Nov 17, 2020 | 20.35 | 20.82 | 20.09 | 20.69 | 289,947 | -0.04(-0.22%) |
Nov 16, 2020 | 19.72 | 20.78 | 19.72 | 20.74 | 317,604 | +0.82(+4.13%) |
Nov 13, 2020 | 19.97 | 20.35 | 19.66 | 19.92 | 302,336 | +0.30(+1.50%) |
Nov 12, 2020 | 19.80 | 20.34 | 19.40 | 19.62 | 1,262,867 | -0.57(-2.84%) |
Nov 11, 2020 | 20.94 | 20.98 | 19.84 | 20.19 | 371,238 | -0.70(-3.34%) |
Nov 10, 2020 | 20.27 | 21.20 | 20.10 | 20.89 | 471,056 | +1.01(+5.09%) |
Nov 09, 2020 | 20.12 | 20.93 | 19.47 | 19.88 | 601,942 | +2.03(+11.38%) |
Nov 06, 2020 | 18.20 | 18.45 | 17.83 | 17.85 | 268,134 | -0.21(-1.19%) |
Nov 05, 2020 | 17.49 | 18.26 | 17.49 | 18.06 | 229,259 | +0.65(+3.75%) |
Nov 04, 2020 | 17.70 | 17.91 | 17.22 | 17.41 | 277,564 | -0.72(-4.00%) |
Nov 03, 2020 | 18.45 | 18.45 | 17.92 | 18.14 | 509,291 | +0.35(+1.95%) |
Nov 02, 2020 | 17.83 | 18.09 | 17.59 | 17.79 | 261,336 | +0.28(+1.62%) |
Oct 30, 2020 | 16.91 | 17.72 | 16.81 | 17.51 | 622,141 | +0.60(+3.57%) |
Oct 29, 2020 | 16.50 | 16.99 | 16.23 | 16.90 | 333,384 | +0.36(+2.20%) |
Oct 28, 2020 | 17.73 | 17.90 | 16.04 | 16.54 | 612,032 | -0.77(-4.46%) |
Oct 27, 2020 | 18.43 | 18.43 | 17.29 | 17.31 | 248,068 | -1.08(-5.89%) |
Oct 26, 2020 | 18.69 | 18.69 | 17.99 | 18.39 | 632,246 | -0.50(-2.63%) |
Oct 23, 2020 | 19.13 | 19.41 | 18.85 | 18.89 | 404,617 | -0.19(-0.98%) |
Oct 22, 2020 | 18.53 | 19.15 | 18.49 | 19.08 | 379,084 | +0.55(+2.99%) |
Oct 21, 2020 | 18.30 | 18.58 | 18.22 | 18.52 | 196,446 | +0.24(+1.29%) |
Oct 20, 2020 | 17.96 | 18.39 | 17.96 | 18.29 | 329,308 | +0.40(+2.23%) |
Oct 19, 2020 | 18.12 | 18.32 | 17.87 | 17.89 | 269,736 | -0.08(-0.44%) |
Oct 16, 2020 | 18.14 | 18.22 | 17.75 | 17.97 | 311,972 | -0.18(-0.98%) |
Oct 15, 2020 | 17.45 | 18.32 | 17.35 | 18.14 | 423,931 | +0.52(+2.97%) |
Oct 14, 2020 | 17.90 | 18.06 | 17.60 | 17.62 | 205,616 | -0.29(-1.63%) |
Oct 13, 2020 | 18.05 | 18.05 | 17.60 | 17.91 | 200,951 | -0.23(-1.27%) |
Oct 12, 2020 | 17.55 | 18.22 | 17.54 | 18.14 | 169,201 | +0.51(+2.92%) |
Oct 09, 2020 | 18.15 | 18.39 | 17.58 | 17.63 | 254,041 | -0.31(-1.73%) |
Oct 08, 2020 | 17.57 | 17.98 | 17.40 | 17.94 | 297,560 | +0.59(+3.43%) |
Oct 07, 2020 | 17.20 | 17.61 | 17.12 | 17.35 | 383,568 | +0.38(+2.25%) |
Oct 06, 2020 | 16.98 | 17.55 | 16.80 | 16.96 | 434,041 | +0.28(+1.70%) |
Oct 05, 2020 | 16.24 | 16.71 | 16.22 | 16.68 | 196,760 | +0.71(+4.45%) |
Oct 02, 2020 | 15.14 | 16.08 | 15.14 | 15.97 | 268,354 | +0.51(+3.27%) |
Oct 01, 2020 | 15.07 | 15.46 | 15.00 | 15.46 | 193,898 | +0.35(+2.35%) |
Sep 30, 2020 | 15.12 | 15.49 | 14.91 | 15.11 | 259,121 | +0.10(+0.65%) |
Sep 29, 2020 | 14.95 | 15.11 | 14.79 | 15.01 | 215,054 | -0.02(-0.12%) |
Sep 28, 2020 | 14.61 | 15.15 | 14.61 | 15.03 | 202,115 | +0.67(+4.63%) |
Sep 25, 2020 | 13.93 | 14.47 | 13.93 | 14.36 | 153,957 | +0.22(+1.57%) |
Sep 24, 2020 | 14.01 | 14.53 | 13.77 | 14.14 | 301,242 | +0.13(+0.95%) |
Sep 23, 2020 | 14.21 | 14.80 | 13.99 | 14.01 | 247,241 | -0.22(-1.56%) |
Sep 22, 2020 | 15.17 | 15.62 | 14.11 | 14.23 | 357,767 | +0.19(+1.33%) |
Sep 21, 2020 | 14.56 | 14.93 | 13.78 | 14.05 | 390,678 | -1.00(-6.66%) |
Sep 18, 2020 | 15.70 | 15.70 | 14.98 | 15.05 | 1,311,568 | -0.53(-3.42%) |
Sep 17, 2020 | 15.25 | 15.75 | 15.15 | 15.58 | 265,237 | +0.09(+0.57%) |
Sep 16, 2020 | 15.39 | 15.81 | 15.21 | 15.49 | 204,757 | +0.10(+0.63%) |
Sep 15, 2020 | 16.42 | 16.42 | 15.33 | 15.39 | 241,570 | -0.68(-4.25%) |
Sep 14, 2020 | 16.00 | 16.41 | 15.88 | 16.08 | 322,635 | +0.11(+0.67%) |
Sep 11, 2020 | 15.96 | 16.19 | 15.73 | 15.97 | 348,489 | +0.07(+0.45%) |
Sep 10, 2020 | 16.09 | 16.27 | 15.82 | 15.90 | 501,501 | -0.20(-1.27%) |
Sep 09, 2020 | 15.97 | 16.13 | 15.55 | 16.10 | 453,419 | +0.13(+0.83%) |
Sep 08, 2020 | 15.90 | 16.18 | 15.75 | 15.97 | 265,809 | -0.28(-1.69%) |
Sep 04, 2020 | 16.20 | 16.43 | 15.83 | 16.25 | 219,327 | +0.50(+3.16%) |
Sep 03, 2020 | 15.91 | 16.63 | 15.65 | 15.75 | 180,885 | -0.13(-0.84%) |
Sep 02, 2020 | 15.74 | 15.90 | 15.53 | 15.88 | 185,181 | +0.08(+0.50%) |