Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.28 | 20.40 | 18.61 | 19.20 | 134,522 | -1.38(-6.69%) |
Nov 27, 2020 | 20.73 | 20.85 | 20.23 | 20.58 | 33,627 | -0.15(-0.72%) |
Nov 25, 2020 | 21.55 | 21.73 | 20.61 | 20.73 | 61,707 | -0.80(-3.73%) |
Nov 24, 2020 | 20.99 | 21.82 | 20.99 | 21.53 | 46,103 | +0.34(+1.58%) |
Nov 23, 2020 | 22.14 | 22.19 | 20.89 | 21.20 | 83,761 | -0.74(-3.38%) |
Nov 20, 2020 | 21.97 | 22.13 | 21.66 | 21.94 | 33,627 | -0.31(-1.39%) |
Nov 19, 2020 | 23.09 | 23.09 | 21.89 | 22.25 | 64,556 | -0.45(-1.98%) |
Nov 18, 2020 | 23.10 | 23.55 | 22.42 | 22.70 | 88,832 | -0.40(-1.72%) |
Nov 17, 2020 | 23.19 | 23.19 | 22.58 | 23.10 | 66,199 | -0.09(-0.38%) |
Nov 16, 2020 | 23.05 | 23.89 | 22.65 | 23.18 | 86,139 | +0.66(+2.94%) |
Nov 13, 2020 | 22.12 | 22.87 | 21.82 | 22.52 | 82,540 | +0.85(+3.91%) |
Nov 12, 2020 | 21.99 | 22.74 | 20.90 | 21.67 | 163,393 | -0.16(-0.73%) |
Nov 11, 2020 | 18.18 | 22.26 | 18.18 | 21.83 | 459,114 | +3.39(+18.36%) |
Nov 10, 2020 | 17.90 | 18.64 | 17.90 | 18.45 | 69,681 | +0.55(+3.05%) |
Nov 09, 2020 | 19.34 | 19.44 | 17.87 | 17.90 | 76,666 | -0.28(-1.55%) |
Nov 06, 2020 | 18.88 | 18.88 | 18.12 | 18.18 | 39,676 | -0.69(-3.68%) |
Nov 05, 2020 | 18.45 | 19.34 | 18.14 | 18.88 | 66,887 | +0.42(+2.29%) |
Nov 04, 2020 | 19.03 | 19.11 | 18.08 | 18.45 | 49,204 | -0.74(-3.85%) |
Nov 03, 2020 | 19.30 | 19.88 | 18.08 | 19.19 | 96,379 | +0.00(+0.00%) |
Nov 02, 2020 | 19.35 | 19.88 | 18.14 | 19.19 | 120,922 | +0.18(+0.92%) |
Oct 30, 2020 | 20.86 | 20.93 | 18.74 | 19.02 | 91,062 | -2.13(-10.07%) |
Oct 29, 2020 | 20.23 | 21.58 | 20.06 | 21.15 | 93,492 | +0.52(+2.52%) |
Oct 28, 2020 | 21.02 | 21.32 | 20.28 | 20.63 | 58,268 | -0.77(-3.62%) |
Oct 27, 2020 | 21.30 | 21.64 | 21.09 | 21.40 | 44,923 | +0.14(+0.66%) |
Oct 26, 2020 | 19.92 | 21.26 | 19.92 | 21.26 | 52,162 | +0.40(+1.94%) |
Oct 23, 2020 | 21.66 | 21.66 | 20.55 | 20.86 | 40,813 | -0.63(-2.95%) |
Oct 22, 2020 | 21.50 | 21.74 | 19.89 | 21.49 | 90,457 | +0.03(+0.12%) |
Oct 21, 2020 | 21.60 | 22.35 | 21.30 | 21.46 | 38,881 | -0.17(-0.77%) |
Oct 20, 2020 | 23.28 | 23.46 | 21.39 | 21.63 | 105,065 | -1.35(-5.86%) |
Oct 19, 2020 | 24.32 | 25.14 | 22.73 | 22.98 | 94,866 | -1.00(-4.18%) |
Oct 16, 2020 | 22.04 | 24.67 | 21.55 | 23.98 | 232,715 | +1.65(+7.41%) |
Oct 15, 2020 | 21.66 | 22.35 | 21.17 | 22.32 | 45,571 | +0.50(+2.30%) |
Oct 14, 2020 | 22.06 | 22.34 | 21.75 | 21.82 | 48,370 | -0.35(-1.59%) |
Oct 13, 2020 | 21.88 | 22.39 | 21.83 | 22.18 | 37,817 | +0.08(+0.36%) |
Oct 12, 2020 | 22.13 | 22.32 | 21.60 | 22.10 | 43,697 | -0.04(-0.16%) |
Oct 09, 2020 | 22.42 | 22.42 | 21.99 | 22.13 | 38,653 | -0.26(-1.14%) |
Oct 08, 2020 | 22.57 | 22.80 | 22.05 | 22.39 | 42,050 | +0.00(+0.00%) |
Oct 07, 2020 | 21.28 | 22.54 | 21.16 | 22.39 | 57,448 | +1.30(+6.17%) |
Oct 06, 2020 | 21.40 | 21.90 | 21.02 | 21.08 | 41,298 | -0.19(-0.91%) |
Oct 05, 2020 | 21.58 | 21.81 | 21.08 | 21.28 | 48,026 | -0.21(-0.98%) |
Oct 02, 2020 | 21.66 | 22.25 | 20.70 | 21.49 | 74,350 | -0.70(-3.17%) |
Oct 01, 2020 | 20.62 | 22.59 | 20.57 | 22.19 | 162,432 | +1.76(+8.61%) |
Sep 30, 2020 | 19.68 | 20.71 | 19.68 | 20.43 | 129,880 | +0.84(+4.26%) |
Sep 29, 2020 | 20.08 | 20.28 | 19.18 | 19.60 | 100,266 | -0.48(-2.37%) |
Sep 28, 2020 | 19.93 | 20.23 | 19.79 | 20.07 | 66,728 | +0.43(+2.19%) |
Sep 25, 2020 | 18.93 | 20.08 | 18.93 | 19.64 | 68,325 | +0.68(+3.57%) |
Sep 24, 2020 | 19.21 | 19.37 | 18.28 | 18.96 | 76,807 | -0.27(-1.42%) |
Sep 23, 2020 | 19.18 | 20.39 | 19.15 | 19.24 | 95,646 | +0.26(+1.39%) |
Sep 22, 2020 | 17.63 | 19.04 | 17.63 | 18.97 | 86,284 | +1.50(+8.56%) |
Sep 21, 2020 | 18.56 | 18.56 | 17.13 | 17.48 | 99,188 | -1.40(-7.41%) |
Sep 18, 2020 | 18.74 | 19.35 | 18.58 | 18.88 | 159,160 | +0.32(+1.71%) |
Sep 17, 2020 | 18.97 | 19.35 | 18.51 | 18.56 | 43,628 | -0.62(-3.26%) |
Sep 16, 2020 | 19.25 | 19.49 | 18.95 | 19.18 | 68,392 | +0.11(+0.55%) |
Sep 15, 2020 | 19.27 | 19.96 | 18.93 | 19.08 | 57,485 | -0.08(-0.41%) |
Sep 14, 2020 | 19.78 | 20.08 | 18.89 | 19.16 | 54,413 | -0.50(-2.55%) |
Sep 11, 2020 | 20.53 | 20.68 | 19.21 | 19.66 | 65,255 | -0.84(-4.12%) |
Sep 10, 2020 | 20.74 | 21.02 | 20.33 | 20.50 | 42,653 | -0.23(-1.10%) |
Sep 09, 2020 | 20.94 | 21.19 | 20.65 | 20.73 | 75,428 | +0.15(+0.73%) |
Sep 08, 2020 | 20.02 | 21.31 | 20.02 | 20.58 | 94,926 | +0.58(+2.90%) |
Sep 04, 2020 | 21.37 | 21.45 | 19.87 | 20.00 | 99,020 | -1.31(-6.15%) |
Sep 03, 2020 | 21.53 | 21.82 | 20.85 | 21.31 | 88,003 | -0.32(-1.46%) |
Sep 02, 2020 | 21.39 | 21.85 | 20.74 | 21.63 | 51,244 | +0.23(+1.07%) |