Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.15 | 25.30 | 24.09 | 24.09 | 538,983 | -1.25(-4.94%) |
Nov 27, 2020 | 25.49 | 25.61 | 24.94 | 25.34 | 116,257 | -0.26(-1.02%) |
Nov 25, 2020 | 26.23 | 26.42 | 25.32 | 25.60 | 476,583 | -0.75(-2.84%) |
Nov 24, 2020 | 26.13 | 26.48 | 25.76 | 26.34 | 647,829 | +0.94(+3.70%) |
Nov 23, 2020 | 24.40 | 25.84 | 24.34 | 25.40 | 656,718 | +1.44(+6.03%) |
Nov 20, 2020 | 24.13 | 24.21 | 23.84 | 23.96 | 319,826 | -0.33(-1.35%) |
Nov 19, 2020 | 23.45 | 24.30 | 23.25 | 24.29 | 307,479 | +0.63(+2.66%) |
Nov 18, 2020 | 24.56 | 24.72 | 23.62 | 23.66 | 419,711 | -0.85(-3.46%) |
Nov 17, 2020 | 23.51 | 24.51 | 23.26 | 24.51 | 569,950 | +0.81(+3.40%) |
Nov 16, 2020 | 23.20 | 23.89 | 22.88 | 23.70 | 497,159 | +1.37(+6.13%) |
Nov 13, 2020 | 21.32 | 22.45 | 21.28 | 22.33 | 633,697 | +1.20(+5.68%) |
Nov 12, 2020 | 21.61 | 21.61 | 20.84 | 21.13 | 324,466 | -0.58(-2.67%) |
Nov 11, 2020 | 22.43 | 22.43 | 21.35 | 21.71 | 545,155 | -0.78(-3.47%) |
Nov 10, 2020 | 21.27 | 22.62 | 21.16 | 22.49 | 742,828 | +1.39(+6.61%) |
Nov 09, 2020 | 19.33 | 21.62 | 19.33 | 21.10 | 1,443,368 | +3.50(+19.90%) |
Nov 06, 2020 | 18.28 | 18.41 | 17.47 | 17.60 | 467,649 | -0.68(-3.72%) |
Nov 05, 2020 | 18.47 | 18.51 | 17.98 | 18.28 | 682,492 | +0.24(+1.35%) |
Nov 04, 2020 | 18.27 | 18.64 | 17.95 | 18.03 | 378,796 | -0.41(-2.23%) |
Nov 03, 2020 | 18.17 | 18.58 | 18.08 | 18.44 | 526,721 | +0.59(+3.29%) |
Nov 02, 2020 | 17.89 | 17.89 | 17.49 | 17.86 | 353,235 | +0.29(+1.62%) |
Oct 30, 2020 | 17.62 | 17.95 | 17.42 | 17.57 | 390,462 | -0.22(-1.23%) |
Oct 29, 2020 | 17.64 | 18.20 | 17.40 | 17.79 | 443,312 | +0.14(+0.81%) |
Oct 28, 2020 | 18.37 | 18.44 | 17.56 | 17.65 | 604,173 | -1.16(-6.16%) |
Oct 27, 2020 | 19.78 | 20.00 | 18.81 | 18.81 | 396,503 | -1.07(-5.41%) |
Oct 26, 2020 | 20.22 | 20.22 | 19.57 | 19.88 | 233,660 | -0.58(-2.83%) |
Oct 23, 2020 | 20.63 | 20.78 | 20.29 | 20.46 | 143,058 | +0.03(+0.12%) |
Oct 22, 2020 | 20.21 | 20.48 | 20.03 | 20.43 | 175,572 | +0.29(+1.46%) |
Oct 21, 2020 | 20.03 | 20.18 | 19.80 | 20.14 | 295,105 | +0.09(+0.46%) |
Oct 20, 2020 | 20.03 | 20.32 | 19.98 | 20.05 | 218,634 | +0.24(+1.19%) |
Oct 19, 2020 | 20.27 | 20.27 | 19.80 | 19.81 | 317,076 | -0.47(-2.32%) |
Oct 16, 2020 | 20.53 | 20.62 | 20.11 | 20.28 | 328,403 | -0.37(-1.79%) |
Oct 15, 2020 | 20.24 | 20.87 | 20.19 | 20.65 | 138,915 | +0.20(+0.99%) |
Oct 14, 2020 | 20.91 | 21.03 | 20.43 | 20.45 | 325,991 | -0.56(-2.68%) |
Oct 13, 2020 | 21.70 | 21.74 | 20.82 | 21.01 | 326,540 | -0.95(-4.32%) |
Oct 12, 2020 | 21.79 | 22.17 | 21.59 | 21.96 | 186,491 | -0.01(-0.04%) |
Oct 09, 2020 | 21.71 | 22.17 | 21.41 | 21.97 | 372,118 | +0.33(+1.51%) |
Oct 08, 2020 | 20.92 | 21.66 | 20.88 | 21.64 | 227,155 | +0.90(+4.33%) |
Oct 07, 2020 | 21.48 | 21.51 | 20.69 | 20.74 | 328,904 | -0.59(-2.75%) |
Oct 06, 2020 | 21.78 | 22.05 | 21.30 | 21.33 | 507,046 | -0.18(-0.86%) |
Oct 05, 2020 | 21.53 | 21.79 | 20.98 | 21.52 | 268,916 | +0.15(+0.71%) |
Oct 02, 2020 | 20.45 | 21.42 | 20.40 | 21.37 | 215,481 | +0.55(+2.62%) |
Oct 01, 2020 | 20.20 | 20.83 | 20.20 | 20.82 | 236,150 | +0.60(+2.95%) |
Sep 30, 2020 | 20.27 | 20.60 | 19.85 | 20.22 | 387,728 | +0.09(+0.46%) |
Sep 29, 2020 | 20.51 | 20.51 | 19.75 | 20.13 | 272,472 | -0.42(-2.04%) |
Sep 28, 2020 | 19.90 | 20.69 | 19.90 | 20.55 | 244,755 | +0.92(+4.66%) |
Sep 25, 2020 | 19.32 | 19.64 | 19.26 | 19.64 | 370,212 | +0.23(+1.17%) |
Sep 24, 2020 | 19.43 | 19.77 | 19.07 | 19.41 | 289,921 | +0.08(+0.39%) |
Sep 23, 2020 | 19.90 | 20.06 | 19.28 | 19.33 | 506,247 | -0.65(-3.24%) |
Sep 22, 2020 | 19.74 | 20.16 | 19.63 | 19.98 | 506,091 | +0.24(+1.19%) |
Sep 21, 2020 | 20.74 | 20.74 | 19.62 | 19.75 | 692,439 | -1.38(-6.52%) |
Sep 18, 2020 | 21.92 | 21.92 | 21.06 | 21.12 | 846,081 | -0.72(-3.31%) |
Sep 17, 2020 | 21.84 | 22.23 | 21.68 | 21.84 | 331,029 | -0.27(-1.22%) |
Sep 16, 2020 | 21.73 | 22.39 | 21.68 | 22.11 | 417,324 | +0.58(+2.69%) |
Sep 15, 2020 | 21.45 | 21.95 | 21.45 | 21.53 | 393,188 | +0.14(+0.67%) |
Sep 14, 2020 | 20.85 | 21.50 | 20.79 | 21.39 | 609,887 | +0.69(+3.33%) |
Sep 11, 2020 | 21.21 | 21.21 | 20.59 | 20.70 | 583,311 | -0.40(-1.91%) |
Sep 10, 2020 | 21.25 | 21.31 | 20.87 | 21.11 | 278,750 | -0.13(-0.63%) |
Sep 09, 2020 | 21.66 | 21.93 | 21.19 | 21.24 | 265,376 | -0.31(-1.44%) |
Sep 08, 2020 | 21.61 | 21.77 | 21.18 | 21.55 | 304,870 | -0.19(-0.88%) |
Sep 04, 2020 | 21.88 | 22.02 | 21.24 | 21.74 | 355,295 | +0.09(+0.42%) |
Sep 03, 2020 | 21.50 | 22.17 | 21.50 | 21.65 | 430,234 | +0.23(+1.09%) |
Sep 02, 2020 | 21.13 | 21.43 | 20.86 | 21.42 | 257,949 | +0.25(+1.18%) |