Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.85 | 26.75 | 25.08 | 26.30 | 215,827 | +0.59(+2.29%) |
Nov 27, 2020 | 25.92 | 25.92 | 25.24 | 25.71 | 80,500 | +0.07(+0.27%) |
Nov 25, 2020 | 25.79 | 25.82 | 25.25 | 25.64 | 168,300 | -0.31(-1.19%) |
Nov 24, 2020 | 25.92 | 26.09 | 25.41 | 25.95 | 411,337 | +0.65(+2.57%) |
Nov 23, 2020 | 25.42 | 26.48 | 25.22 | 25.30 | 295,763 | +0.08(+0.32%) |
Nov 20, 2020 | 25.43 | 25.93 | 24.60 | 25.22 | 281,500 | -0.36(-1.41%) |
Nov 19, 2020 | 26.10 | 26.32 | 25.27 | 25.58 | 255,139 | -0.57(-2.18%) |
Nov 18, 2020 | 25.72 | 27.38 | 25.55 | 26.15 | 281,692 | +0.55(+2.15%) |
Nov 17, 2020 | 26.20 | 26.36 | 25.50 | 25.60 | 333,312 | -0.55(-2.10%) |
Nov 16, 2020 | 23.98 | 27.03 | 23.95 | 26.15 | 713,992 | +3.59(+15.91%) |
Nov 13, 2020 | 22.91 | 23.27 | 22.30 | 22.56 | 107,800 | -0.02(-0.09%) |
Nov 12, 2020 | 24.32 | 24.32 | 22.13 | 22.58 | 288,097 | -1.48(-6.15%) |
Nov 11, 2020 | 22.24 | 24.59 | 21.72 | 24.06 | 709,815 | +2.06(+9.36%) |
Nov 10, 2020 | 22.01 | 22.55 | 21.62 | 22.00 | 188,435 | +0.32(+1.48%) |
Nov 09, 2020 | 22.56 | 22.72 | 21.43 | 21.68 | 172,286 | +0.91(+4.38%) |
Nov 06, 2020 | 20.78 | 21.48 | 20.52 | 20.77 | 146,800 | +0.27(+1.32%) |
Nov 05, 2020 | 21.04 | 21.44 | 20.43 | 20.50 | 341,324 | -0.52(-2.47%) |
Nov 04, 2020 | 22.15 | 22.50 | 20.42 | 21.02 | 242,742 | -1.39(-6.20%) |
Nov 03, 2020 | 21.71 | 22.50 | 21.68 | 22.41 | 176,803 | +1.02(+4.77%) |
Nov 02, 2020 | 20.77 | 21.39 | 20.77 | 21.39 | 112,548 | +1.01(+4.96%) |
Oct 30, 2020 | 19.92 | 20.44 | 19.86 | 20.38 | 134,100 | +0.32(+1.60%) |
Oct 29, 2020 | 19.51 | 20.16 | 19.31 | 20.06 | 135,016 | +0.58(+2.98%) |
Oct 28, 2020 | 19.85 | 20.19 | 19.27 | 19.48 | 183,298 | -0.80(-3.94%) |
Oct 27, 2020 | 21.21 | 21.21 | 20.09 | 20.28 | 90,016 | -0.84(-3.98%) |
Oct 26, 2020 | 21.22 | 21.36 | 20.48 | 21.12 | 160,351 | -0.11(-0.52%) |
Oct 23, 2020 | 21.10 | 21.35 | 20.59 | 21.23 | 162,000 | +0.11(+0.52%) |
Oct 22, 2020 | 21.55 | 21.70 | 20.84 | 21.12 | 96,500 | -0.30(-1.40%) |
Oct 21, 2020 | 21.00 | 21.70 | 20.89 | 21.42 | 159,320 | +0.41(+1.95%) |
Oct 20, 2020 | 20.79 | 21.27 | 20.51 | 21.01 | 102,467 | +0.38(+1.84%) |
Oct 19, 2020 | 20.60 | 21.01 | 20.45 | 20.63 | 89,334 | +0.23(+1.13%) |
Oct 16, 2020 | 20.45 | 20.83 | 20.22 | 20.40 | 172,400 | -0.11(-0.54%) |
Oct 15, 2020 | 19.76 | 20.54 | 19.64 | 20.51 | 118,168 | +0.63(+3.17%) |
Oct 14, 2020 | 20.25 | 20.47 | 19.81 | 19.88 | 87,934 | -0.37(-1.83%) |
Oct 13, 2020 | 20.08 | 20.33 | 19.81 | 20.25 | 71,000 | +0.04(+0.20%) |
Oct 12, 2020 | 19.93 | 20.50 | 19.82 | 20.21 | 139,597 | +0.30(+1.51%) |
Oct 09, 2020 | 19.54 | 19.98 | 19.49 | 19.91 | 88,400 | +0.23(+1.17%) |
Oct 08, 2020 | 19.90 | 20.15 | 19.38 | 19.68 | 165,067 | -0.06(-0.30%) |
Oct 07, 2020 | 19.12 | 19.88 | 19.00 | 19.74 | 165,438 | +0.81(+4.28%) |
Oct 06, 2020 | 19.04 | 19.55 | 18.82 | 18.93 | 270,900 | +0.09(+0.48%) |
Oct 05, 2020 | 18.70 | 19.00 | 18.64 | 18.84 | 128,210 | +0.32(+1.73%) |
Oct 02, 2020 | 18.09 | 18.72 | 18.01 | 18.52 | 204,800 | +0.12(+0.65%) |
Oct 01, 2020 | 18.31 | 18.63 | 18.15 | 18.40 | 264,445 | +0.20(+1.10%) |
Sep 30, 2020 | 18.71 | 18.93 | 18.15 | 18.20 | 120,103 | -0.44(-2.36%) |
Sep 29, 2020 | 18.50 | 18.94 | 18.41 | 18.64 | 291,142 | +0.07(+0.38%) |
Sep 28, 2020 | 18.38 | 18.69 | 17.89 | 18.57 | 195,358 | +0.47(+2.60%) |
Sep 25, 2020 | 17.49 | 18.25 | 17.26 | 18.10 | 143,000 | +0.78(+4.50%) |
Sep 24, 2020 | 17.43 | 17.61 | 17.05 | 17.32 | 158,410 | -0.06(-0.35%) |
Sep 23, 2020 | 17.59 | 17.93 | 17.28 | 17.38 | 222,261 | -0.26(-1.47%) |
Sep 22, 2020 | 17.47 | 17.72 | 17.20 | 17.64 | 250,083 | +0.17(+0.97%) |
Sep 21, 2020 | 18.08 | 18.08 | 17.03 | 17.47 | 261,766 | -0.89(-4.85%) |
Sep 18, 2020 | 18.55 | 19.39 | 18.36 | 18.36 | 1,632,700 | +0.47(+2.63%) |
Sep 17, 2020 | 18.21 | 18.63 | 17.54 | 17.89 | 336,369 | -0.70(-3.77%) |
Sep 16, 2020 | 18.09 | 18.77 | 17.94 | 18.59 | 889,665 | +0.65(+3.62%) |
Sep 15, 2020 | 18.05 | 18.19 | 17.84 | 17.94 | 248,716 | -0.02(-0.11%) |
Sep 14, 2020 | 17.90 | 18.02 | 17.66 | 17.96 | 158,529 | +0.19(+1.07%) |
Sep 11, 2020 | 17.90 | 18.12 | 17.63 | 17.77 | 168,800 | -0.04(-0.22%) |
Sep 10, 2020 | 18.26 | 18.26 | 17.53 | 17.81 | 355,000 | -0.36(-1.98%) |
Sep 09, 2020 | 18.13 | 18.38 | 17.95 | 18.17 | 204,708 | +0.23(+1.28%) |
Sep 08, 2020 | 18.27 | 18.49 | 17.92 | 17.94 | 211,781 | -0.69(-3.70%) |
Sep 04, 2020 | 18.70 | 18.86 | 18.10 | 18.63 | 206,900 | +0.25(+1.36%) |
Sep 03, 2020 | 19.00 | 19.00 | 18.14 | 18.38 | 206,019 | -0.57(-3.01%) |
Sep 02, 2020 | 19.28 | 19.45 | 18.88 | 18.95 | 183,616 | -0.26(-1.35%) |