Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.80 | 23.10 | 22.33 | 23.05 | 5,256 | +0.29(+1.27%) |
Nov 27, 2020 | 23.17 | 23.17 | 22.75 | 22.76 | 600 | +0.16(+0.71%) |
Nov 25, 2020 | 22.88 | 22.88 | 22.60 | 22.60 | 1,000 | -0.05(-0.22%) |
Nov 24, 2020 | 23.00 | 23.00 | 22.52 | 22.65 | 705 | -0.19(-0.85%) |
Nov 23, 2020 | 23.44 | 23.52 | 22.46 | 22.84 | 7,874 | -0.16(-0.68%) |
Nov 20, 2020 | 22.64 | 23.00 | 22.64 | 23.00 | 800 | +0.25(+1.10%) |
Nov 19, 2020 | 22.86 | 23.00 | 22.50 | 22.75 | 2,113 | +0.25(+1.11%) |
Nov 18, 2020 | 23.25 | 23.33 | 22.50 | 22.50 | 1,870 | -1.26(-5.30%) |
Nov 17, 2020 | 23.02 | 23.98 | 23.02 | 23.76 | 2,183 | +0.76(+3.30%) |
Nov 16, 2020 | 22.96 | 25.38 | 22.96 | 23.00 | 3,727 | +0.50(+2.22%) |
Nov 13, 2020 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.00(+0.00%) |
Nov 12, 2020 | 22.49 | 22.50 | 22.20 | 22.50 | 1,331 | -0.28(-1.23%) |
Nov 11, 2020 | 23.00 | 23.16 | 21.75 | 22.78 | 6,646 | +0.78(+3.55%) |
Nov 10, 2020 | 22.50 | 22.75 | 21.95 | 22.00 | 4,748 | -0.01(-0.05%) |
Nov 09, 2020 | 22.20 | 23.00 | 21.99 | 22.01 | 6,763 | +0.26(+1.20%) |
Nov 06, 2020 | 22.06 | 22.86 | 20.88 | 21.75 | 11,000 | -1.23(-5.35%) |
Nov 05, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 158 | +0.00(+0.00%) |
Nov 04, 2020 | 22.22 | 23.00 | 22.12 | 22.98 | 2,137 | -0.02(-0.09%) |
Nov 03, 2020 | 24.00 | 24.00 | 22.77 | 23.00 | 2,271 | -0.10(-0.43%) |
Nov 02, 2020 | 23.25 | 23.25 | 21.22 | 23.10 | 3,011 | -0.40(-1.70%) |
Oct 30, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
Oct 29, 2020 | 22.95 | 24.00 | 22.95 | 23.50 | 538 | +0.50(+2.17%) |
Oct 28, 2020 | 22.29 | 23.68 | 22.29 | 23.00 | 931 | +0.00(+0.00%) |
Oct 27, 2020 | 24.70 | 24.70 | 23.00 | 23.00 | 6,190 | -0.50(-2.13%) |
Oct 26, 2020 | 23.50 | 23.50 | 5,351 | +0.00(+0.00%) | ||
Oct 23, 2020 | 23.05 | 23.67 | 22.99 | 23.50 | 3,300 | -0.25(-1.05%) |
Oct 22, 2020 | 24.08 | 25.00 | 23.75 | 23.75 | 7,428 | +0.55(+2.37%) |
Oct 21, 2020 | 23.26 | 23.80 | 22.60 | 23.20 | 2,257 | -0.60(-2.52%) |
Oct 20, 2020 | 24.50 | 24.50 | 23.16 | 23.80 | 2,645 | -0.07(-0.29%) |
Oct 19, 2020 | 21.14 | 25.81 | 20.55 | 23.87 | 73,520 | +3.95(+19.83%) |
Oct 16, 2020 | 19.49 | 20.40 | 19.49 | 19.92 | 800 | +0.42(+2.15%) |
Oct 15, 2020 | 19.00 | 19.58 | 19.00 | 19.50 | 1,956 | -0.05(-0.26%) |
Oct 14, 2020 | 20.50 | 20.50 | 18.95 | 19.55 | 15,353 | -0.22(-1.11%) |
Oct 13, 2020 | 20.13 | 21.98 | 19.77 | 19.77 | 6,045 | -1.06(-5.09%) |
Oct 12, 2020 | 20.00 | 21.80 | 20.00 | 20.83 | 2,860 | +0.43(+2.11%) |
Oct 09, 2020 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.00(+0.00%) |
Oct 08, 2020 | 20.55 | 20.55 | 19.48 | 20.40 | 1,076 | -0.15(-0.73%) |
Oct 07, 2020 | 20.84 | 20.87 | 20.55 | 20.55 | 961 | +0.05(+0.24%) |
Oct 06, 2020 | 19.49 | 20.78 | 19.44 | 20.50 | 3,031 | +0.31(+1.54%) |
Oct 05, 2020 | 21.00 | 21.00 | 19.60 | 20.19 | 5,515 | -0.76(-3.63%) |
Oct 02, 2020 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | -0.05(-0.24%) |
Oct 01, 2020 | 20.74 | 21.05 | 20.13 | 21.00 | 3,195 | +0.26(+1.25%) |
Sep 30, 2020 | 19.50 | 22.30 | 19.50 | 20.74 | 5,349 | +1.19(+6.09%) |
Sep 29, 2020 | 20.80 | 20.80 | 18.90 | 19.55 | 5,968 | -0.82(-4.05%) |
Sep 28, 2020 | 21.16 | 21.18 | 20.38 | 20.38 | 2,542 | -0.62(-2.98%) |
Sep 25, 2020 | 20.50 | 21.00 | 20.50 | 21.00 | 900 | +0.66(+3.24%) |
Sep 24, 2020 | 20.00 | 20.94 | 20.00 | 20.34 | 5,268 | -0.31(-1.50%) |
Sep 23, 2020 | 20.40 | 21.10 | 19.00 | 20.65 | 3,014 | +0.44(+2.18%) |
Sep 22, 2020 | 20.27 | 20.71 | 19.78 | 20.21 | 10,132 | +0.11(+0.55%) |
Sep 21, 2020 | 20.11 | 20.73 | 19.62 | 20.10 | 20,721 | -1.02(-4.83%) |
Sep 18, 2020 | 21.78 | 21.78 | 20.57 | 21.12 | 1,700 | -0.25(-1.17%) |
Sep 17, 2020 | 21.66 | 23.44 | 20.96 | 21.37 | 11,092 | -1.13(-5.02%) |
Sep 16, 2020 | 23.28 | 23.28 | 21.49 | 22.50 | 8,402 | -0.13(-0.57%) |
Sep 15, 2020 | 21.52 | 23.19 | 21.50 | 22.63 | 7,979 | -0.11(-0.48%) |
Sep 14, 2020 | 22.11 | 23.50 | 22.11 | 22.74 | 4,327 | -0.76(-3.23%) |
Sep 11, 2020 | 25.70 | 25.70 | 22.43 | 23.50 | 6,700 | +0.00(+0.00%) |
Sep 10, 2020 | 21.37 | 25.00 | 21.37 | 23.50 | 28,624 | +1.70(+7.80%) |
Sep 09, 2020 | 21.01 | 23.25 | 21.01 | 21.80 | 27,498 | +0.80(+3.81%) |
Sep 08, 2020 | 19.17 | 21.60 | 19.17 | 21.00 | 14,145 | +0.06(+0.29%) |
Sep 04, 2020 | 21.22 | 21.23 | 19.68 | 20.94 | 8,800 | +0.87(+4.33%) |
Sep 03, 2020 | 21.49 | 23.41 | 18.00 | 20.07 | 45,372 | -1.89(-8.59%) |
Sep 02, 2020 | 23.50 | 23.50 | 21.84 | 21.96 | 11,228 | -1.17(-5.05%) |