Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.91 | 21.91 | 21.62 | 21.63 | 19,799 | -0.45(-2.04%) |
Nov 27, 2020 | 22.06 | 22.10 | 21.91 | 22.08 | 2,000 | +1.49(+7.24%) |
Nov 25, 2020 | 20.64 | 20.79 | 20.54 | 20.59 | 11,100 | -0.24(-1.15%) |
Nov 24, 2020 | 20.06 | 21.09 | 20.06 | 20.83 | 10,061 | +0.70(+3.50%) |
Nov 23, 2020 | 20.46 | 20.46 | 20.12 | 20.12 | 11,982 | +0.02(+0.12%) |
Nov 20, 2020 | 20.04 | 20.42 | 20.01 | 20.10 | 10,300 | +0.12(+0.61%) |
Nov 19, 2020 | 19.87 | 20.06 | 19.87 | 19.98 | 12,947 | -0.10(-0.50%) |
Nov 18, 2020 | 20.11 | 20.22 | 19.99 | 20.08 | 5,076 | -0.60(-2.90%) |
Nov 17, 2020 | 20.85 | 20.85 | 20.54 | 20.68 | 129,439 | -0.54(-2.54%) |
Nov 16, 2020 | 21.24 | 21.47 | 21.04 | 21.22 | 127,320 | -0.78(-3.55%) |
Nov 13, 2020 | 21.33 | 22.10 | 21.33 | 22.00 | 19,000 | +0.52(+2.42%) |
Nov 12, 2020 | 21.87 | 22.05 | 21.44 | 21.48 | 97,076 | -0.31(-1.42%) |
Nov 11, 2020 | 21.05 | 22.01 | 21.05 | 21.79 | 23,805 | +0.50(+2.35%) |
Nov 10, 2020 | 21.23 | 21.39 | 21.16 | 21.29 | 133,127 | -0.36(-1.66%) |
Nov 09, 2020 | 21.32 | 21.73 | 21.23 | 21.65 | 14,201 | +1.08(+5.25%) |
Nov 06, 2020 | 21.38 | 21.38 | 20.06 | 20.57 | 63,300 | -0.27(-1.30%) |
Nov 05, 2020 | 20.67 | 20.98 | 20.67 | 20.84 | 38,351 | +1.38(+7.09%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.35 | 19.46 | 14,001 | +0.03(+0.15%) |
Nov 03, 2020 | 19.26 | 19.63 | 19.26 | 19.43 | 19,967 | +0.28(+1.46%) |
Nov 02, 2020 | 19.18 | 19.22 | 19.12 | 19.15 | 24,648 | -0.02(-0.10%) |
Oct 30, 2020 | 19.51 | 19.52 | 19.03 | 19.17 | 15,000 | +0.32(+1.70%) |
Oct 29, 2020 | 18.70 | 18.94 | 18.70 | 18.85 | 49,393 | +0.08(+0.43%) |
Oct 28, 2020 | 18.73 | 18.81 | 18.66 | 18.77 | 9,942 | -0.18(-0.95%) |
Oct 27, 2020 | 18.94 | 18.96 | 18.84 | 18.95 | 22,448 | -0.04(-0.21%) |
Oct 26, 2020 | 18.93 | 18.99 | 18.93 | 18.99 | 8,220 | -0.46(-2.37%) |
Oct 23, 2020 | 19.42 | 19.47 | 19.41 | 19.45 | 17,700 | +0.13(+0.67%) |
Oct 22, 2020 | 19.49 | 19.50 | 19.30 | 19.32 | 9,525 | -0.05(-0.26%) |
Oct 21, 2020 | 19.33 | 19.49 | 19.32 | 19.37 | 9,355 | -0.31(-1.57%) |
Oct 20, 2020 | 19.70 | 19.71 | 19.61 | 19.68 | 9,459 | -0.13(-0.66%) |
Oct 19, 2020 | 19.93 | 20.01 | 19.81 | 19.81 | 13,981 | -0.19(-0.95%) |
Oct 16, 2020 | 19.40 | 20.04 | 19.40 | 20.00 | 20,300 | -0.49(-2.39%) |
Oct 15, 2020 | 20.40 | 20.49 | 20.36 | 20.49 | 12,234 | -0.28(-1.35%) |
Oct 14, 2020 | 20.85 | 20.86 | 20.66 | 20.77 | 25,264 | +0.02(+0.10%) |
Oct 13, 2020 | 20.96 | 20.97 | 20.73 | 20.75 | 34,205 | -0.55(-2.58%) |
Oct 12, 2020 | 21.12 | 21.31 | 21.12 | 21.30 | 11,636 | +0.09(+0.42%) |
Oct 09, 2020 | 21.14 | 21.22 | 21.08 | 21.21 | 7,700 | +0.06(+0.28%) |
Oct 08, 2020 | 21.18 | 21.18 | 21.03 | 21.15 | 5,613 | +0.59(+2.89%) |
Oct 07, 2020 | 20.50 | 20.62 | 20.50 | 20.55 | 8,182 | +0.00(+0.02%) |
Oct 06, 2020 | 20.79 | 20.80 | 20.53 | 20.55 | 166,001 | -0.77(-3.61%) |
Oct 05, 2020 | 21.64 | 21.64 | 21.28 | 21.32 | 94,346 | -0.32(-1.49%) |
Oct 02, 2020 | 21.25 | 21.65 | 21.25 | 21.64 | 29,900 | +0.93(+4.50%) |
Oct 01, 2020 | 20.70 | 21.17 | 20.70 | 20.71 | 11,486 | -0.25(-1.19%) |
Sep 30, 2020 | 20.57 | 20.98 | 20.57 | 20.96 | 22,084 | +0.66(+3.25%) |
Sep 29, 2020 | 20.29 | 20.30 | 20.06 | 20.30 | 4,834 | +0.23(+1.15%) |
Sep 28, 2020 | 20.05 | 20.37 | 20.04 | 20.07 | 10,230 | +0.39(+1.98%) |
Sep 25, 2020 | 19.64 | 19.72 | 19.58 | 19.68 | 5,200 | -0.43(-2.14%) |
Sep 24, 2020 | 20.01 | 20.19 | 20.01 | 20.11 | 313,211 | +0.31(+1.57%) |
Sep 23, 2020 | 19.88 | 19.89 | 19.71 | 19.80 | 182,855 | -0.64(-3.13%) |
Sep 22, 2020 | 20.47 | 20.48 | 20.01 | 20.44 | 8,770 | +0.44(+2.20%) |
Sep 21, 2020 | 20.39 | 20.39 | 19.80 | 20.00 | 12,002 | -0.37(-1.82%) |
Sep 18, 2020 | 20.74 | 20.74 | 20.24 | 20.37 | 209,400 | +0.05(+0.25%) |
Sep 17, 2020 | 20.48 | 20.48 | 20.23 | 20.32 | 185,106 | -0.30(-1.45%) |
Sep 16, 2020 | 20.42 | 20.68 | 20.31 | 20.62 | 129,867 | +0.20(+0.95%) |
Sep 15, 2020 | 20.53 | 20.53 | 20.36 | 20.43 | 34,531 | +0.25(+1.24%) |
Sep 14, 2020 | 20.46 | 20.46 | 20.15 | 20.18 | 25,728 | +0.08(+0.41%) |
Sep 11, 2020 | 20.03 | 20.10 | 20.02 | 20.09 | 7,600 | +0.63(+3.22%) |
Sep 10, 2020 | 19.53 | 19.56 | 19.43 | 19.46 | 13,932 | +0.02(+0.08%) |
Sep 09, 2020 | 19.39 | 19.55 | 19.39 | 19.45 | 22,891 | +0.18(+0.93%) |
Sep 08, 2020 | 19.27 | 19.33 | 19.19 | 19.27 | 14,540 | +0.08(+0.42%) |
Sep 04, 2020 | 19.09 | 19.38 | 19.09 | 19.19 | 5,300 | -0.15(-0.78%) |
Sep 03, 2020 | 19.97 | 19.97 | 19.32 | 19.34 | 6,090 | -0.58(-2.91%) |
Sep 02, 2020 | 19.81 | 19.92 | 19.77 | 19.92 | 3,805 | +0.12(+0.61%) |