Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.23 | 20.35 | 18.57 | 19.16 | 134,833 | -1.37(-6.70%) |
Nov 27, 2020 | 20.68 | 20.80 | 20.19 | 20.53 | 33,705 | -0.15(-0.72%) |
Nov 25, 2020 | 21.50 | 21.68 | 20.57 | 20.68 | 61,850 | -0.80(-3.73%) |
Nov 24, 2020 | 20.94 | 21.77 | 20.94 | 21.48 | 46,210 | +0.33(+1.58%) |
Nov 23, 2020 | 22.09 | 22.14 | 20.84 | 21.15 | 83,955 | -0.74(-3.38%) |
Nov 20, 2020 | 21.92 | 22.08 | 21.61 | 21.89 | 33,705 | -0.31(-1.39%) |
Nov 19, 2020 | 23.04 | 23.04 | 21.84 | 22.20 | 64,705 | -0.45(-1.98%) |
Nov 18, 2020 | 23.04 | 23.50 | 22.37 | 22.65 | 89,038 | -0.40(-1.72%) |
Nov 17, 2020 | 23.14 | 23.14 | 22.53 | 23.04 | 66,352 | -0.09(-0.38%) |
Nov 16, 2020 | 23.00 | 23.84 | 22.59 | 23.13 | 86,338 | +0.66(+2.94%) |
Nov 13, 2020 | 22.07 | 22.81 | 21.77 | 22.47 | 82,731 | +0.85(+3.91%) |
Nov 12, 2020 | 21.94 | 22.69 | 20.85 | 21.62 | 163,771 | -0.16(-0.73%) |
Nov 11, 2020 | 18.14 | 22.21 | 18.14 | 21.78 | 460,177 | +3.38(+18.36%) |
Nov 10, 2020 | 17.86 | 18.60 | 17.86 | 18.40 | 69,843 | +0.54(+3.05%) |
Nov 09, 2020 | 19.30 | 19.40 | 17.83 | 17.86 | 76,844 | -0.28(-1.55%) |
Nov 06, 2020 | 18.83 | 18.83 | 18.07 | 18.14 | 39,768 | -0.69(-3.68%) |
Nov 05, 2020 | 18.41 | 19.30 | 18.10 | 18.83 | 67,042 | +0.42(+2.29%) |
Nov 04, 2020 | 18.98 | 19.07 | 18.03 | 18.41 | 49,318 | -0.74(-3.85%) |
Nov 03, 2020 | 19.25 | 19.83 | 18.03 | 19.15 | 96,602 | +0.00(+0.00%) |
Nov 02, 2020 | 19.31 | 19.83 | 18.10 | 19.15 | 121,202 | +0.18(+0.93%) |
Oct 30, 2020 | 20.81 | 20.89 | 18.70 | 18.97 | 91,273 | -2.12(-10.07%) |
Oct 29, 2020 | 20.18 | 21.53 | 20.01 | 21.10 | 93,708 | +0.52(+2.52%) |
Oct 28, 2020 | 20.97 | 21.27 | 20.24 | 20.58 | 58,403 | -0.77(-3.62%) |
Oct 27, 2020 | 21.26 | 21.59 | 21.04 | 21.35 | 45,027 | +0.14(+0.66%) |
Oct 26, 2020 | 19.88 | 21.21 | 19.88 | 21.21 | 52,283 | +0.40(+1.94%) |
Oct 23, 2020 | 21.61 | 21.61 | 20.50 | 20.81 | 40,907 | -0.63(-2.95%) |
Oct 22, 2020 | 21.45 | 21.69 | 19.85 | 21.44 | 90,667 | +0.03(+0.12%) |
Oct 21, 2020 | 21.55 | 22.30 | 21.26 | 21.41 | 38,971 | -0.17(-0.77%) |
Oct 20, 2020 | 23.23 | 23.41 | 21.34 | 21.58 | 105,308 | -1.34(-5.86%) |
Oct 19, 2020 | 24.27 | 25.08 | 22.68 | 22.92 | 95,086 | -1.00(-4.18%) |
Oct 16, 2020 | 21.99 | 24.62 | 21.50 | 23.92 | 233,254 | +1.65(+7.41%) |
Oct 15, 2020 | 21.61 | 22.30 | 21.12 | 22.27 | 45,676 | +0.50(+2.30%) |
Oct 14, 2020 | 22.01 | 22.29 | 21.70 | 21.77 | 48,482 | -0.35(-1.59%) |
Oct 13, 2020 | 21.83 | 22.34 | 21.78 | 22.12 | 37,905 | +0.08(+0.36%) |
Oct 12, 2020 | 22.08 | 22.27 | 21.55 | 22.04 | 43,798 | -0.04(-0.16%) |
Oct 09, 2020 | 22.37 | 22.37 | 21.94 | 22.08 | 38,742 | -0.25(-1.14%) |
Oct 08, 2020 | 22.52 | 22.74 | 22.00 | 22.33 | 42,147 | +0.00(+0.00%) |
Oct 07, 2020 | 21.23 | 22.48 | 21.11 | 22.33 | 57,582 | +1.30(+6.17%) |
Oct 06, 2020 | 21.35 | 21.85 | 20.97 | 21.04 | 41,394 | -0.19(-0.91%) |
Oct 05, 2020 | 21.53 | 21.76 | 21.03 | 21.23 | 48,137 | -0.21(-0.98%) |
Oct 02, 2020 | 21.61 | 22.20 | 20.65 | 21.44 | 74,522 | -0.70(-3.17%) |
Oct 01, 2020 | 20.57 | 22.54 | 20.53 | 22.14 | 162,808 | +1.76(+8.61%) |
Sep 30, 2020 | 19.63 | 20.66 | 19.63 | 20.39 | 130,181 | +0.83(+4.26%) |
Sep 29, 2020 | 20.04 | 20.23 | 19.14 | 19.55 | 100,498 | -0.47(-2.37%) |
Sep 28, 2020 | 19.89 | 20.18 | 19.75 | 20.03 | 66,882 | +0.43(+2.19%) |
Sep 25, 2020 | 18.89 | 20.04 | 18.89 | 19.60 | 68,483 | +0.68(+3.57%) |
Sep 24, 2020 | 19.17 | 19.32 | 18.24 | 18.92 | 76,985 | -0.27(-1.42%) |
Sep 23, 2020 | 19.14 | 20.34 | 19.11 | 19.19 | 95,867 | +0.26(+1.39%) |
Sep 22, 2020 | 17.59 | 19.00 | 17.59 | 18.93 | 86,484 | +1.49(+8.56%) |
Sep 21, 2020 | 18.52 | 18.52 | 17.10 | 17.44 | 99,418 | -1.40(-7.41%) |
Sep 18, 2020 | 18.70 | 19.31 | 18.53 | 18.83 | 159,529 | +0.32(+1.71%) |
Sep 17, 2020 | 18.93 | 19.31 | 18.46 | 18.52 | 43,729 | -0.62(-3.26%) |
Sep 16, 2020 | 19.21 | 19.44 | 18.90 | 19.14 | 68,550 | +0.11(+0.55%) |
Sep 15, 2020 | 19.23 | 19.91 | 18.89 | 19.03 | 57,618 | -0.08(-0.41%) |
Sep 14, 2020 | 19.74 | 20.04 | 18.85 | 19.11 | 54,539 | -0.50(-2.55%) |
Sep 11, 2020 | 20.48 | 20.63 | 19.17 | 19.61 | 65,406 | -0.84(-4.12%) |
Sep 10, 2020 | 20.69 | 20.97 | 20.28 | 20.46 | 42,752 | -0.23(-1.10%) |
Sep 09, 2020 | 20.90 | 21.14 | 20.61 | 20.68 | 75,603 | +0.15(+0.73%) |
Sep 08, 2020 | 19.97 | 21.26 | 19.97 | 20.54 | 95,146 | +0.58(+2.90%) |
Sep 04, 2020 | 21.33 | 21.40 | 19.82 | 19.96 | 99,249 | -1.31(-6.15%) |
Sep 03, 2020 | 21.48 | 21.77 | 20.80 | 21.26 | 88,207 | -0.32(-1.46%) |
Sep 02, 2020 | 21.34 | 21.80 | 20.69 | 21.58 | 51,362 | +0.23(+1.07%) |