Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.31 | 22.54 | 21.83 | 21.97 | 223,741 | -0.50(-2.23%) |
Nov 27, 2020 | 22.53 | 22.65 | 22.11 | 22.47 | 30,200 | -0.21(-0.93%) |
Nov 25, 2020 | 22.58 | 23.15 | 22.50 | 22.68 | 56,900 | -0.05(-0.22%) |
Nov 24, 2020 | 22.44 | 23.05 | 22.08 | 22.73 | 80,244 | +0.75(+3.41%) |
Nov 23, 2020 | 22.05 | 22.16 | 21.53 | 21.98 | 58,060 | +0.04(+0.18%) |
Nov 20, 2020 | 21.77 | 22.16 | 21.50 | 21.94 | 42,400 | -0.11(-0.50%) |
Nov 19, 2020 | 22.25 | 22.38 | 21.20 | 22.05 | 39,054 | -0.39(-1.74%) |
Nov 18, 2020 | 22.80 | 23.07 | 22.42 | 22.44 | 92,080 | -0.13(-0.58%) |
Nov 17, 2020 | 23.24 | 23.49 | 22.52 | 22.57 | 55,675 | -0.91(-3.88%) |
Nov 16, 2020 | 23.41 | 23.85 | 22.90 | 23.48 | 60,713 | +0.66(+2.89%) |
Nov 13, 2020 | 23.37 | 23.41 | 22.49 | 22.82 | 68,100 | -0.55(-2.35%) |
Nov 12, 2020 | 23.21 | 23.57 | 23.21 | 23.37 | 33,223 | -0.17(-0.72%) |
Nov 11, 2020 | 24.66 | 24.70 | 23.12 | 23.54 | 52,362 | -1.00(-4.07%) |
Nov 10, 2020 | 24.25 | 25.45 | 23.89 | 24.54 | 101,534 | +0.65(+2.72%) |
Nov 09, 2020 | 24.74 | 24.93 | 22.26 | 23.89 | 110,008 | +3.00(+14.36%) |
Nov 06, 2020 | 20.51 | 21.99 | 20.12 | 20.89 | 110,400 | +2.04(+10.82%) |
Nov 05, 2020 | 17.97 | 18.96 | 17.97 | 18.85 | 52,964 | +0.90(+5.01%) |
Nov 04, 2020 | 17.52 | 18.22 | 17.09 | 17.95 | 77,527 | +0.25(+1.41%) |
Nov 03, 2020 | 17.13 | 17.82 | 17.13 | 17.70 | 42,371 | +0.95(+5.67%) |
Nov 02, 2020 | 17.15 | 17.15 | 16.63 | 16.75 | 40,191 | -0.17(-1.00%) |
Oct 30, 2020 | 16.79 | 17.51 | 16.57 | 16.92 | 29,100 | -0.26(-1.51%) |
Oct 29, 2020 | 16.50 | 17.31 | 16.50 | 17.18 | 37,793 | +0.62(+3.74%) |
Oct 28, 2020 | 16.90 | 16.95 | 16.50 | 16.56 | 71,022 | -0.64(-3.72%) |
Oct 27, 2020 | 17.59 | 17.73 | 17.11 | 17.20 | 31,755 | -0.45(-2.55%) |
Oct 26, 2020 | 18.11 | 18.29 | 17.36 | 17.65 | 29,049 | -0.67(-3.66%) |
Oct 23, 2020 | 18.52 | 18.52 | 17.93 | 18.32 | 39,400 | -0.09(-0.49%) |
Oct 22, 2020 | 17.97 | 18.55 | 17.97 | 18.41 | 25,824 | +0.49(+2.73%) |
Oct 21, 2020 | 17.92 | 18.12 | 17.16 | 17.92 | 41,039 | +0.01(+0.06%) |
Oct 20, 2020 | 18.18 | 18.18 | 17.84 | 17.91 | 24,435 | -0.08(-0.44%) |
Oct 19, 2020 | 18.71 | 18.71 | 17.94 | 17.99 | 24,020 | -0.60(-3.23%) |
Oct 16, 2020 | 18.37 | 18.84 | 18.31 | 18.59 | 19,500 | +0.27(+1.47%) |
Oct 15, 2020 | 18.15 | 18.64 | 17.83 | 18.32 | 37,853 | -0.07(-0.38%) |
Oct 14, 2020 | 18.56 | 18.68 | 18.35 | 18.39 | 51,515 | -0.19(-1.02%) |
Oct 13, 2020 | 18.36 | 18.59 | 18.12 | 18.58 | 67,750 | +0.07(+0.38%) |
Oct 12, 2020 | 18.59 | 18.59 | 18.11 | 18.51 | 40,205 | -0.07(-0.38%) |
Oct 09, 2020 | 18.30 | 18.58 | 18.03 | 18.58 | 29,800 | +0.41(+2.26%) |
Oct 08, 2020 | 18.40 | 18.40 | 18.11 | 18.17 | 55,270 | -0.16(-0.87%) |
Oct 07, 2020 | 17.99 | 18.48 | 17.87 | 18.33 | 46,360 | +0.47(+2.63%) |
Oct 06, 2020 | 17.69 | 18.40 | 17.55 | 17.86 | 54,363 | +0.35(+2.00%) |
Oct 05, 2020 | 17.43 | 17.57 | 17.21 | 17.51 | 59,694 | +0.26(+1.51%) |
Oct 02, 2020 | 17.09 | 17.41 | 16.64 | 17.25 | 100,800 | -0.15(-0.86%) |
Oct 01, 2020 | 17.70 | 18.01 | 17.40 | 17.40 | 90,355 | -0.34(-1.92%) |
Sep 30, 2020 | 18.02 | 18.25 | 17.62 | 17.74 | 76,264 | -0.22(-1.22%) |
Sep 29, 2020 | 18.27 | 18.27 | 17.90 | 17.96 | 64,481 | -0.09(-0.50%) |
Sep 28, 2020 | 17.50 | 18.28 | 17.47 | 18.05 | 134,130 | +0.56(+3.20%) |
Sep 25, 2020 | 17.14 | 17.61 | 17.14 | 17.49 | 30,900 | +0.17(+0.98%) |
Sep 24, 2020 | 17.18 | 17.70 | 17.00 | 17.32 | 55,909 | +0.18(+1.05%) |
Sep 23, 2020 | 17.62 | 17.94 | 17.10 | 17.14 | 79,768 | -0.44(-2.50%) |
Sep 22, 2020 | 17.62 | 17.84 | 17.32 | 17.58 | 55,726 | +0.02(+0.11%) |
Sep 21, 2020 | 17.90 | 17.90 | 17.19 | 17.56 | 96,226 | -0.70(-3.83%) |
Sep 18, 2020 | 18.55 | 18.71 | 18.16 | 18.26 | 133,200 | -0.10(-0.54%) |
Sep 17, 2020 | 18.65 | 18.80 | 18.29 | 18.36 | 103,700 | -0.59(-3.11%) |
Sep 16, 2020 | 18.68 | 19.28 | 18.62 | 18.95 | 77,873 | +0.24(+1.28%) |
Sep 15, 2020 | 18.63 | 19.01 | 18.45 | 18.71 | 70,560 | +0.26(+1.41%) |
Sep 14, 2020 | 18.73 | 18.91 | 18.44 | 18.45 | 80,851 | -0.08(-0.43%) |
Sep 11, 2020 | 18.58 | 19.17 | 18.12 | 18.53 | 87,200 | -0.05(-0.27%) |
Sep 10, 2020 | 19.16 | 19.31 | 18.39 | 18.58 | 221,343 | -0.55(-2.88%) |
Sep 09, 2020 | 19.49 | 19.49 | 19.10 | 19.13 | 71,001 | -0.23(-1.19%) |
Sep 08, 2020 | 19.10 | 19.70 | 19.10 | 19.36 | 61,930 | +0.15(+0.78%) |
Sep 04, 2020 | 19.75 | 19.75 | 18.97 | 19.21 | 72,100 | -0.24(-1.23%) |
Sep 03, 2020 | 19.99 | 20.16 | 19.27 | 19.45 | 69,106 | -0.56(-2.80%) |
Sep 02, 2020 | 19.61 | 20.14 | 19.61 | 20.01 | 76,909 | +0.33(+1.68%) |