Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.10 | 18.29 | 17.76 | 18.27 | 65,717 | +0.02(+0.10%) |
Nov 27, 2020 | 17.79 | 18.28 | 17.62 | 18.25 | 45,158 | +0.34(+1.92%) |
Nov 25, 2020 | 17.66 | 17.94 | 17.66 | 17.91 | 35,442 | +0.42(+2.38%) |
Nov 24, 2020 | 17.33 | 17.71 | 17.31 | 17.49 | 115,272 | -0.37(-2.08%) |
Nov 23, 2020 | 18.33 | 18.34 | 17.77 | 17.86 | 81,630 | -0.54(-2.95%) |
Nov 20, 2020 | 18.50 | 18.67 | 18.39 | 18.40 | 30,584 | +0.12(+0.68%) |
Nov 19, 2020 | 18.16 | 18.37 | 18.11 | 18.28 | 62,524 | -0.06(-0.33%) |
Nov 18, 2020 | 18.69 | 18.80 | 18.34 | 18.34 | 44,392 | -0.43(-2.27%) |
Nov 17, 2020 | 19.16 | 19.16 | 18.77 | 18.77 | 42,791 | -0.41(-2.13%) |
Nov 16, 2020 | 19.35 | 19.35 | 19.04 | 19.17 | 24,848 | -0.10(-0.52%) |
Nov 13, 2020 | 19.34 | 19.38 | 19.21 | 19.27 | 18,659 | +0.32(+1.67%) |
Nov 12, 2020 | 19.01 | 19.32 | 18.88 | 18.96 | 36,195 | +0.11(+0.58%) |
Nov 11, 2020 | 18.96 | 19.02 | 18.79 | 18.85 | 49,196 | -0.27(-1.42%) |
Nov 10, 2020 | 19.81 | 19.89 | 19.12 | 19.12 | 49,978 | -0.68(-3.43%) |
Nov 09, 2020 | 20.02 | 20.28 | 19.61 | 19.80 | 146,647 | -1.11(-5.33%) |
Nov 06, 2020 | 20.93 | 21.01 | 20.74 | 20.91 | 76,185 | +0.11(+0.52%) |
Nov 05, 2020 | 19.91 | 20.84 | 19.91 | 20.80 | 111,862 | +1.43(+7.39%) |
Nov 04, 2020 | 19.54 | 19.77 | 19.30 | 19.37 | 25,875 | -0.33(-1.65%) |
Nov 03, 2020 | 19.64 | 19.74 | 19.53 | 19.70 | 34,126 | +0.35(+1.83%) |
Nov 02, 2020 | 19.23 | 19.45 | 19.02 | 19.35 | 54,436 | +0.35(+1.86%) |
Oct 30, 2020 | 19.00 | 19.00 | 18.63 | 18.99 | 32,461 | +0.32(+1.70%) |
Oct 29, 2020 | 18.57 | 18.83 | 18.29 | 18.68 | 50,449 | +0.11(+0.59%) |
Oct 28, 2020 | 19.55 | 19.55 | 18.57 | 18.57 | 162,583 | -1.20(-6.09%) |
Oct 27, 2020 | 19.67 | 19.93 | 19.64 | 19.77 | 26,128 | +0.10(+0.51%) |
Oct 26, 2020 | 19.99 | 20.12 | 19.65 | 19.67 | 51,601 | -0.39(-1.94%) |
Oct 23, 2020 | 20.27 | 20.28 | 19.98 | 20.06 | 24,842 | -0.24(-1.20%) |
Oct 22, 2020 | 20.38 | 20.38 | 20.03 | 20.31 | 31,208 | -0.28(-1.36%) |
Oct 21, 2020 | 20.51 | 20.83 | 20.51 | 20.59 | 40,890 | +0.26(+1.28%) |
Oct 20, 2020 | 20.15 | 20.39 | 20.04 | 20.33 | 49,498 | +0.15(+0.73%) |
Oct 19, 2020 | 20.70 | 20.81 | 20.18 | 20.18 | 52,207 | -0.39(-1.89%) |
Oct 16, 2020 | 20.90 | 20.90 | 20.53 | 20.57 | 31,688 | -0.21(-1.00%) |
Oct 15, 2020 | 20.86 | 20.99 | 20.63 | 20.78 | 51,437 | -0.24(-1.12%) |
Oct 14, 2020 | 21.02 | 21.28 | 20.92 | 21.01 | 102,261 | +0.24(+1.13%) |
Oct 13, 2020 | 21.07 | 21.11 | 20.41 | 20.78 | 108,063 | -0.29(-1.38%) |
Oct 12, 2020 | 20.91 | 21.19 | 20.85 | 21.07 | 117,192 | +0.15(+0.74%) |
Oct 09, 2020 | 20.36 | 20.92 | 20.36 | 20.91 | 97,384 | +0.99(+4.95%) |
Oct 08, 2020 | 19.92 | 20.08 | 19.83 | 19.93 | 33,869 | +0.29(+1.48%) |
Oct 07, 2020 | 19.73 | 19.90 | 19.58 | 19.64 | 46,975 | +0.07(+0.37%) |
Oct 06, 2020 | 20.49 | 20.49 | 19.56 | 19.56 | 55,916 | -0.79(-3.87%) |
Oct 05, 2020 | 20.16 | 20.60 | 20.16 | 20.35 | 49,317 | +0.32(+1.58%) |
Oct 02, 2020 | 20.21 | 20.43 | 19.99 | 20.03 | 59,071 | -0.39(-1.91%) |
Oct 01, 2020 | 20.46 | 20.68 | 20.31 | 20.42 | 343,707 | +0.17(+0.85%) |
Sep 30, 2020 | 20.28 | 20.43 | 19.98 | 20.25 | 38,138 | -0.12(-0.58%) |
Sep 29, 2020 | 20.15 | 20.54 | 20.15 | 20.37 | 74,380 | +0.32(+1.58%) |
Sep 28, 2020 | 20.15 | 20.17 | 19.91 | 20.05 | 31,825 | +0.29(+1.47%) |
Sep 25, 2020 | 19.76 | 20.00 | 19.60 | 19.76 | 63,708 | -0.21(-1.04%) |
Sep 24, 2020 | 19.24 | 20.02 | 19.11 | 19.97 | 64,343 | +0.66(+3.42%) |
Sep 23, 2020 | 20.42 | 20.42 | 19.30 | 19.31 | 185,146 | -1.39(-6.70%) |
Sep 22, 2020 | 20.76 | 20.98 | 20.51 | 20.70 | 80,172 | -0.05(-0.26%) |
Sep 21, 2020 | 21.17 | 21.32 | 20.47 | 20.75 | 117,700 | -1.00(-4.58%) |
Sep 18, 2020 | 22.32 | 22.32 | 21.74 | 21.75 | 48,581 | -0.31(-1.40%) |
Sep 17, 2020 | 21.82 | 22.09 | 21.52 | 22.05 | 36,635 | -0.20(-0.90%) |
Sep 16, 2020 | 22.54 | 22.54 | 22.23 | 22.25 | 52,310 | +0.09(+0.39%) |
Sep 15, 2020 | 22.32 | 22.52 | 22.07 | 22.17 | 60,664 | +0.11(+0.51%) |
Sep 14, 2020 | 21.73 | 22.11 | 21.58 | 22.05 | 99,981 | +0.71(+3.31%) |
Sep 11, 2020 | 21.71 | 21.91 | 21.28 | 21.35 | 36,546 | -0.18(-0.84%) |
Sep 10, 2020 | 22.21 | 22.28 | 21.52 | 21.53 | 42,885 | -0.40(-1.82%) |
Sep 09, 2020 | 21.24 | 21.97 | 21.24 | 21.93 | 83,760 | +0.84(+3.99%) |
Sep 08, 2020 | 20.80 | 21.49 | 20.42 | 21.08 | 73,928 | -0.25(-1.19%) |
Sep 04, 2020 | 21.51 | 21.51 | 20.62 | 21.34 | 121,454 | -0.17(-0.80%) |
Sep 03, 2020 | 21.41 | 21.75 | 20.97 | 21.51 | 91,096 | -0.08(-0.38%) |
Sep 02, 2020 | 21.52 | 21.73 | 21.06 | 21.59 | 56,298 | -0.04(-0.17%) |