Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.95 | 22.95 | 22.35 | 22.41 | 177,230 | -0.48(-2.08%) |
Nov 27, 2020 | 22.74 | 22.88 | 22.74 | 22.88 | 781 | +0.11(+0.49%) |
Nov 25, 2020 | 22.67 | 22.78 | 22.67 | 22.77 | 1,896 | +0.03(+0.11%) |
Nov 24, 2020 | 22.71 | 22.75 | 22.70 | 22.75 | 1,436 | +0.32(+1.44%) |
Nov 23, 2020 | 22.44 | 22.49 | 22.42 | 22.42 | 405 | -0.05(-0.24%) |
Nov 20, 2020 | 22.46 | 22.48 | 22.43 | 22.48 | 446 | +0.01(+0.04%) |
Nov 19, 2020 | 22.37 | 22.47 | 22.37 | 22.47 | 1,017 | +0.13(+0.60%) |
Nov 18, 2020 | 22.51 | 22.51 | 22.33 | 22.33 | 525 | -0.13(-0.60%) |
Nov 17, 2020 | 22.39 | 22.47 | 22.39 | 22.47 | 251 | +0.01(+0.04%) |
Nov 16, 2020 | 22.41 | 22.46 | 22.40 | 22.46 | 1,188 | +0.25(+1.14%) |
Nov 13, 2020 | 22.15 | 22.21 | 22.15 | 22.21 | 2,901 | +0.18(+0.81%) |
Nov 12, 2020 | 22.14 | 22.14 | 22.03 | 22.03 | 461 | -0.19(-0.85%) |
Nov 11, 2020 | 22.26 | 22.26 | 22.22 | 22.22 | 6,325 | +0.15(+0.69%) |
Nov 10, 2020 | 22.05 | 22.14 | 22.05 | 22.06 | 1,344 | +0.33(+1.50%) |
Nov 09, 2020 | 22.07 | 22.19 | 21.74 | 21.74 | 6,781 | +0.58(+2.75%) |
Nov 06, 2020 | 21.21 | 21.21 | 21.16 | 21.16 | 446 | +0.10(+0.45%) |
Nov 05, 2020 | 21.07 | 21.07 | 21.06 | 21.06 | 2,191 | +0.49(+2.40%) |
Nov 04, 2020 | 20.43 | 20.78 | 20.43 | 20.57 | 808 | +0.26(+1.26%) |
Nov 03, 2020 | 20.25 | 20.31 | 20.21 | 20.31 | 2,088 | +0.63(+3.21%) |
Nov 02, 2020 | 19.58 | 19.68 | 19.58 | 19.68 | 646 | +0.27(+1.38%) |
Oct 30, 2020 | 19.42 | 19.42 | 19.35 | 19.41 | 1,115 | -0.13(-0.65%) |
Oct 29, 2020 | 19.33 | 19.54 | 19.33 | 19.54 | 2,847 | +0.12(+0.61%) |
Oct 28, 2020 | 19.51 | 19.54 | 19.39 | 19.42 | 42,826 | -0.70(-3.50%) |
Oct 27, 2020 | 20.35 | 20.35 | 20.13 | 20.13 | 7,761 | -0.28(-1.39%) |
Oct 26, 2020 | 20.54 | 20.54 | 20.35 | 20.41 | 4,820 | -0.48(-2.32%) |
Oct 23, 2020 | 20.81 | 20.89 | 20.78 | 20.89 | 7,922 | +0.19(+0.91%) |
Oct 22, 2020 | 20.67 | 20.73 | 20.67 | 20.71 | 5,021 | +0.00(+0.01%) |
Oct 21, 2020 | 20.88 | 20.88 | 20.68 | 20.70 | 1,283 | -0.22(-1.07%) |
Oct 20, 2020 | 20.95 | 21.03 | 20.93 | 20.93 | 4,970 | +0.19(+0.91%) |
Oct 19, 2020 | 20.74 | 20.74 | 20.74 | 20.74 | 898 | -0.19(-0.89%) |
Oct 16, 2020 | 20.93 | 20.93 | 20.92 | 20.92 | 223 | +0.24(+1.15%) |
Oct 15, 2020 | 20.49 | 20.69 | 20.49 | 20.69 | 3,282 | -0.35(-1.66%) |
Oct 14, 2020 | 21.11 | 21.18 | 20.98 | 21.04 | 4,450 | -0.07(-0.33%) |
Oct 13, 2020 | 21.09 | 21.11 | 21.09 | 21.11 | 709 | -0.29(-1.34%) |
Oct 12, 2020 | 21.36 | 21.41 | 21.36 | 21.39 | 3,856 | +0.15(+0.72%) |
Oct 09, 2020 | 21.23 | 21.27 | 21.22 | 21.24 | 1,004 | +0.20(+0.97%) |
Oct 08, 2020 | 20.98 | 21.04 | 20.98 | 21.04 | 478 | +0.16(+0.76%) |
Oct 07, 2020 | 20.86 | 20.88 | 20.86 | 20.88 | 460 | +0.19(+0.90%) |
Oct 06, 2020 | 20.69 | 20.69 | 20.69 | 20.69 | 226 | -0.26(-1.26%) |
Oct 05, 2020 | 20.81 | 20.96 | 20.81 | 20.96 | 884 | +0.36(+1.74%) |
Oct 02, 2020 | 20.42 | 20.63 | 20.42 | 20.60 | 6,694 | +0.01(+0.03%) |
Oct 01, 2020 | 20.60 | 20.60 | 20.59 | 20.59 | 2,289 | +0.08(+0.41%) |
Sep 30, 2020 | 20.53 | 20.59 | 20.51 | 20.51 | 5,489 | -0.04(-0.17%) |
Sep 29, 2020 | 20.63 | 20.63 | 20.52 | 20.54 | 18,663 | -0.01(-0.04%) |
Sep 28, 2020 | 20.51 | 20.55 | 20.51 | 20.55 | 4,429 | +0.38(+1.87%) |
Sep 25, 2020 | 20.08 | 20.18 | 20.08 | 20.17 | 1,562 | +0.01(+0.07%) |
Sep 24, 2020 | 20.14 | 20.28 | 20.14 | 20.16 | 1,461 | +0.04(+0.19%) |
Sep 23, 2020 | 20.45 | 20.45 | 20.12 | 20.12 | 5,086 | -0.27(-1.32%) |
Sep 22, 2020 | 20.41 | 20.41 | 20.30 | 20.39 | 14,033 | -0.07(-0.36%) |
Sep 21, 2020 | 20.51 | 20.51 | 20.26 | 20.46 | 5,284 | -0.61(-2.88%) |
Sep 18, 2020 | 21.20 | 21.20 | 21.07 | 21.07 | 28,563 | -0.22(-1.01%) |
Sep 17, 2020 | 21.23 | 21.29 | 21.23 | 21.29 | 7,284 | +0.11(+0.51%) |
Sep 16, 2020 | 21.40 | 21.47 | 21.16 | 21.18 | 250,922 | -0.14(-0.67%) |
Sep 15, 2020 | 21.38 | 21.38 | 21.32 | 21.32 | 2,740 | +0.12(+0.56%) |
Sep 14, 2020 | 21.26 | 21.26 | 21.20 | 21.20 | 734 | +0.29(+1.41%) |
Sep 10, 2020 | 20.91 | 20.91 | 20.91 | 0 | -0.28(-1.31%) | |
Sep 09, 2020 | 21.21 | 21.24 | 21.19 | 21.19 | 1,075 | +0.47(+2.28%) |
Sep 08, 2020 | 20.71 | 20.89 | 20.67 | 20.72 | 1,288 | -0.28(-1.35%) |
Sep 04, 2020 | 21.05 | 21.07 | 20.70 | 21.00 | 12,161 | +0.06(+0.30%) |
Sep 03, 2020 | 21.09 | 21.09 | 20.89 | 20.94 | 2,352 | -0.54(-2.50%) |
Sep 02, 2020 | 21.33 | 21.47 | 21.32 | 21.47 | 1,806 | +0.34(+1.61%) |