Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.47 | 20.48 | 19.92 | 19.92 | 6,703 | -0.84(-4.07%) |
Nov 27, 2020 | 20.70 | 22.00 | 20.10 | 20.77 | 2,700 | +0.07(+0.31%) |
Nov 25, 2020 | 21.35 | 21.35 | 20.32 | 20.70 | 7,100 | +0.07(+0.34%) |
Nov 24, 2020 | 20.25 | 20.78 | 20.22 | 20.63 | 17,144 | +0.93(+4.72%) |
Nov 23, 2020 | 20.03 | 20.03 | 19.55 | 19.70 | 30,213 | +1.70(+9.44%) |
Nov 20, 2020 | 17.81 | 18.04 | 17.81 | 18.00 | 4,100 | -0.08(-0.44%) |
Nov 19, 2020 | 18.24 | 18.91 | 17.97 | 18.08 | 19,708 | +0.20(+1.12%) |
Nov 18, 2020 | 18.46 | 18.50 | 17.85 | 17.88 | 16,414 | -0.22(-1.22%) |
Nov 17, 2020 | 18.47 | 18.50 | 17.18 | 18.10 | 13,450 | -0.66(-3.52%) |
Nov 16, 2020 | 19.43 | 19.46 | 18.51 | 18.76 | 112,710 | -0.42(-2.19%) |
Nov 13, 2020 | 18.96 | 19.49 | 18.70 | 19.18 | 21,000 | +1.03(+5.67%) |
Nov 12, 2020 | 18.41 | 18.65 | 18.11 | 18.15 | 5,322 | +0.00(+0.00%) |
Nov 11, 2020 | 19.50 | 19.50 | 18.09 | 18.15 | 79,114 | -1.46(-7.45%) |
Nov 10, 2020 | 20.55 | 20.55 | 19.46 | 19.61 | 7,529 | -1.31(-6.26%) |
Nov 09, 2020 | 21.54 | 21.57 | 20.71 | 20.92 | 6,421 | -0.38(-1.78%) |
Nov 06, 2020 | 20.81 | 21.30 | 20.42 | 21.30 | 5,100 | +0.49(+2.35%) |
Nov 05, 2020 | 21.60 | 21.73 | 20.25 | 20.81 | 14,267 | -0.89(-4.10%) |
Nov 04, 2020 | 21.09 | 21.70 | 21.09 | 21.70 | 1,351 | +0.44(+2.07%) |
Nov 03, 2020 | 20.64 | 21.26 | 20.64 | 21.26 | 8,277 | +0.43(+2.06%) |
Nov 02, 2020 | 21.09 | 21.09 | 19.91 | 20.83 | 5,959 | +0.56(+2.76%) |
Oct 30, 2020 | 21.40 | 21.40 | 19.84 | 20.27 | 3,700 | -0.91(-4.30%) |
Oct 29, 2020 | 20.79 | 21.18 | 20.55 | 21.18 | 69,758 | +0.80(+3.93%) |
Oct 28, 2020 | 20.06 | 20.38 | 19.77 | 20.38 | 2,687 | -0.37(-1.78%) |
Oct 27, 2020 | 20.32 | 20.89 | 20.25 | 20.75 | 3,121 | +0.17(+0.83%) |
Oct 26, 2020 | 20.43 | 20.73 | 20.25 | 20.58 | 6,620 | +0.21(+1.03%) |
Oct 23, 2020 | 20.54 | 20.85 | 20.37 | 20.37 | 1,100 | -0.34(-1.64%) |
Oct 22, 2020 | 20.61 | 20.73 | 20.39 | 20.71 | 3,677 | -0.44(-2.08%) |
Oct 21, 2020 | 21.30 | 21.30 | 20.41 | 21.15 | 2,892 | +0.07(+0.33%) |
Oct 20, 2020 | 20.87 | 21.08 | 20.55 | 21.08 | 2,575 | +0.48(+2.33%) |
Oct 19, 2020 | 20.79 | 21.35 | 20.60 | 20.60 | 3,470 | -0.60(-2.83%) |
Oct 16, 2020 | 20.99 | 21.38 | 20.99 | 21.20 | 3,100 | -0.10(-0.47%) |
Oct 15, 2020 | 21.49 | 21.49 | 20.81 | 21.30 | 4,218 | -0.18(-0.84%) |
Oct 14, 2020 | 21.89 | 21.89 | 20.87 | 21.48 | 4,986 | -0.42(-1.92%) |
Oct 13, 2020 | 21.46 | 22.25 | 21.46 | 21.90 | 23,294 | +0.29(+1.34%) |
Oct 12, 2020 | 21.36 | 21.92 | 21.36 | 21.61 | 12,168 | +0.11(+0.51%) |
Oct 09, 2020 | 21.90 | 21.90 | 21.03 | 21.50 | 2,300 | +0.48(+2.28%) |
Oct 08, 2020 | 20.81 | 21.02 | 20.81 | 21.02 | 2,215 | -0.08(-0.38%) |
Oct 07, 2020 | 21.42 | 22.10 | 20.77 | 21.10 | 4,459 | -0.29(-1.36%) |
Oct 06, 2020 | 21.40 | 21.40 | 20.58 | 21.39 | 4,549 | +0.49(+2.34%) |
Oct 05, 2020 | 20.54 | 21.00 | 20.54 | 20.90 | 20,609 | +0.62(+3.06%) |
Oct 02, 2020 | 20.07 | 20.59 | 19.83 | 20.28 | 4,100 | -0.42(-2.03%) |
Oct 01, 2020 | 20.61 | 20.99 | 20.61 | 20.70 | 3,159 | +0.27(+1.32%) |
Sep 30, 2020 | 20.58 | 20.66 | 20.01 | 20.43 | 12,186 | -0.76(-3.59%) |
Sep 29, 2020 | 20.79 | 21.19 | 20.79 | 21.19 | 1,165 | -0.56(-2.57%) |
Sep 28, 2020 | 21.74 | 22.92 | 21.50 | 21.75 | 3,022 | +0.14(+0.65%) |
Sep 25, 2020 | 20.70 | 21.74 | 20.70 | 21.61 | 2,500 | +0.43(+2.03%) |
Sep 24, 2020 | 21.10 | 21.28 | 20.47 | 21.18 | 10,522 | -0.45(-2.08%) |
Sep 23, 2020 | 22.15 | 22.15 | 21.43 | 21.63 | 3,192 | -1.04(-4.59%) |
Sep 22, 2020 | 22.40 | 22.68 | 22.35 | 22.67 | 7,777 | -0.12(-0.53%) |
Sep 21, 2020 | 22.25 | 22.79 | 21.47 | 22.79 | 11,690 | +0.29(+1.29%) |
Sep 18, 2020 | 22.25 | 22.50 | 21.50 | 22.50 | 9,500 | +0.06(+0.27%) |
Sep 17, 2020 | 22.06 | 22.44 | 21.95 | 22.44 | 1,964 | -0.03(-0.13%) |
Sep 16, 2020 | 23.00 | 23.00 | 22.07 | 22.47 | 9,486 | -0.33(-1.45%) |
Sep 15, 2020 | 22.73 | 23.28 | 22.51 | 22.80 | 12,049 | +1.13(+5.21%) |
Sep 14, 2020 | 21.19 | 21.78 | 21.19 | 21.67 | 8,971 | +0.92(+4.43%) |
Sep 11, 2020 | 20.79 | 20.91 | 19.71 | 20.75 | 19,100 | +0.04(+0.19%) |
Sep 10, 2020 | 21.77 | 21.77 | 20.27 | 20.71 | 9,281 | -1.55(-6.96%) |
Sep 09, 2020 | 22.29 | 22.61 | 22.26 | 22.26 | 1,555 | +0.56(+2.58%) |
Sep 08, 2020 | 22.25 | 22.25 | 21.60 | 21.70 | 7,775 | -1.27(-5.53%) |
Sep 04, 2020 | 22.19 | 23.01 | 21.24 | 22.97 | 21,500 | +0.44(+1.95%) |
Sep 03, 2020 | 23.99 | 24.07 | 22.31 | 22.53 | 31,013 | -1.17(-4.94%) |
Sep 02, 2020 | 24.93 | 24.93 | 23.48 | 23.70 | 37,389 | +0.70(+3.04%) |