Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.65 | 26.24 | 24.93 | 25.02 | 201,574 | -0.40(-1.57%) |
Nov 27, 2020 | 24.75 | 25.79 | 24.53 | 25.42 | 77,700 | +0.68(+2.75%) |
Nov 25, 2020 | 23.92 | 24.94 | 23.80 | 24.74 | 100,000 | +0.67(+2.78%) |
Nov 24, 2020 | 23.44 | 24.52 | 23.29 | 24.07 | 116,786 | +1.10(+4.79%) |
Nov 23, 2020 | 22.81 | 23.33 | 22.41 | 22.97 | 145,704 | +0.67(+3.00%) |
Nov 20, 2020 | 22.18 | 22.93 | 21.75 | 22.30 | 106,100 | -0.15(-0.67%) |
Nov 19, 2020 | 21.71 | 22.46 | 21.21 | 22.45 | 54,205 | +1.08(+5.05%) |
Nov 18, 2020 | 21.85 | 22.44 | 21.33 | 21.37 | 111,503 | -0.50(-2.29%) |
Nov 17, 2020 | 21.78 | 22.49 | 21.51 | 21.87 | 83,876 | -0.35(-1.58%) |
Nov 16, 2020 | 22.04 | 23.54 | 21.86 | 22.22 | 165,841 | +0.68(+3.16%) |
Nov 13, 2020 | 22.34 | 22.34 | 21.28 | 21.54 | 70,700 | +0.54(+2.57%) |
Nov 12, 2020 | 21.22 | 22.24 | 20.91 | 21.00 | 103,522 | -0.59(-2.73%) |
Nov 11, 2020 | 22.27 | 22.30 | 20.50 | 21.59 | 145,713 | -0.64(-2.88%) |
Nov 10, 2020 | 21.30 | 22.92 | 20.77 | 22.23 | 258,784 | +1.17(+5.56%) |
Nov 09, 2020 | 20.40 | 22.00 | 20.32 | 21.06 | 111,528 | +1.36(+6.90%) |
Nov 06, 2020 | 20.00 | 20.29 | 19.50 | 19.70 | 55,800 | -0.30(-1.50%) |
Nov 05, 2020 | 23.32 | 23.32 | 19.49 | 20.00 | 175,059 | -0.16(-0.79%) |
Nov 04, 2020 | 20.32 | 21.16 | 19.63 | 20.16 | 131,994 | -0.28(-1.37%) |
Nov 03, 2020 | 19.90 | 20.93 | 19.64 | 20.44 | 85,022 | +0.90(+4.61%) |
Nov 02, 2020 | 19.39 | 19.82 | 19.02 | 19.54 | 93,113 | +0.61(+3.22%) |
Oct 30, 2020 | 18.91 | 19.56 | 18.57 | 18.93 | 92,600 | -0.17(-0.89%) |
Oct 29, 2020 | 19.13 | 19.40 | 18.22 | 19.10 | 117,892 | +0.00(+0.00%) |
Oct 28, 2020 | 19.83 | 19.90 | 19.06 | 19.10 | 133,557 | -1.10(-5.45%) |
Oct 27, 2020 | 20.80 | 21.05 | 20.14 | 20.20 | 111,491 | -0.69(-3.30%) |
Oct 26, 2020 | 21.67 | 21.67 | 20.26 | 20.89 | 78,279 | -0.96(-4.39%) |
Oct 23, 2020 | 21.26 | 21.99 | 21.09 | 21.85 | 114,200 | +0.59(+2.78%) |
Oct 22, 2020 | 19.71 | 21.40 | 19.71 | 21.26 | 155,228 | +1.56(+7.92%) |
Oct 21, 2020 | 19.25 | 19.99 | 18.90 | 19.70 | 109,401 | +0.45(+2.34%) |
Oct 20, 2020 | 19.30 | 19.68 | 18.75 | 19.25 | 216,833 | -0.01(-0.05%) |
Oct 19, 2020 | 20.00 | 20.19 | 19.03 | 19.26 | 132,632 | -0.52(-2.63%) |
Oct 16, 2020 | 19.85 | 20.44 | 19.66 | 19.78 | 90,500 | -0.07(-0.35%) |
Oct 15, 2020 | 19.59 | 20.44 | 19.17 | 19.85 | 218,056 | +0.08(+0.40%) |
Oct 14, 2020 | 20.22 | 20.52 | 19.65 | 19.77 | 64,936 | -0.45(-2.23%) |
Oct 13, 2020 | 19.76 | 21.58 | 19.76 | 20.22 | 166,448 | +0.28(+1.40%) |
Oct 12, 2020 | 20.03 | 20.85 | 19.65 | 19.94 | 146,140 | +0.02(+0.10%) |
Oct 09, 2020 | 20.66 | 21.22 | 19.81 | 19.92 | 96,100 | -0.69(-3.35%) |
Oct 08, 2020 | 19.17 | 20.94 | 18.92 | 20.61 | 170,603 | +1.82(+9.69%) |
Oct 07, 2020 | 18.93 | 19.15 | 18.61 | 18.79 | 109,856 | +0.19(+1.02%) |
Oct 06, 2020 | 18.85 | 19.40 | 18.56 | 18.60 | 145,698 | -0.03(-0.16%) |
Oct 05, 2020 | 18.68 | 19.22 | 18.35 | 18.63 | 98,590 | +0.32(+1.75%) |
Oct 02, 2020 | 17.80 | 18.45 | 17.80 | 18.31 | 77,200 | +0.01(+0.05%) |
Oct 01, 2020 | 18.94 | 19.09 | 18.22 | 18.30 | 117,795 | -0.67(-3.53%) |
Sep 30, 2020 | 19.33 | 19.71 | 18.81 | 18.97 | 162,695 | +0.54(+2.93%) |
Sep 29, 2020 | 18.32 | 18.83 | 17.81 | 18.43 | 187,551 | +0.09(+0.49%) |
Sep 28, 2020 | 18.66 | 19.11 | 18.25 | 18.34 | 126,040 | -0.05(-0.27%) |
Sep 25, 2020 | 17.86 | 18.73 | 17.83 | 18.39 | 108,200 | +0.50(+2.79%) |
Sep 24, 2020 | 18.32 | 18.50 | 17.67 | 17.89 | 176,453 | -0.42(-2.29%) |
Sep 23, 2020 | 19.36 | 19.68 | 18.20 | 18.31 | 150,761 | -1.04(-5.37%) |
Sep 22, 2020 | 19.49 | 19.81 | 18.90 | 19.35 | 118,790 | -0.09(-0.46%) |
Sep 21, 2020 | 20.01 | 20.25 | 19.16 | 19.44 | 173,452 | -1.10(-5.36%) |
Sep 18, 2020 | 20.77 | 21.59 | 19.91 | 20.54 | 494,400 | -0.02(-0.10%) |
Sep 17, 2020 | 19.25 | 20.90 | 19.06 | 20.56 | 285,922 | +1.06(+5.44%) |
Sep 16, 2020 | 18.73 | 19.56 | 18.73 | 19.50 | 230,489 | +0.77(+4.11%) |
Sep 15, 2020 | 18.55 | 19.27 | 18.38 | 18.73 | 114,558 | +0.18(+0.97%) |
Sep 14, 2020 | 17.73 | 18.67 | 17.69 | 18.55 | 140,736 | +1.51(+8.86%) |
Sep 11, 2020 | 17.19 | 17.62 | 16.74 | 17.04 | 101,400 | -0.09(-0.53%) |
Sep 10, 2020 | 17.10 | 17.69 | 16.93 | 17.13 | 201,878 | +0.12(+0.71%) |
Sep 09, 2020 | 16.42 | 17.58 | 16.26 | 17.01 | 180,036 | +0.72(+4.42%) |
Sep 08, 2020 | 16.50 | 16.88 | 15.80 | 16.29 | 187,829 | -0.68(-4.01%) |
Sep 04, 2020 | 17.11 | 17.50 | 16.60 | 16.97 | 324,100 | -0.05(-0.29%) |
Sep 03, 2020 | 16.09 | 17.14 | 15.87 | 17.02 | 425,580 | +0.98(+6.11%) |
Sep 02, 2020 | 16.05 | 16.12 | 15.32 | 16.04 | 216,488 | +0.04(+0.25%) |