Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.49 | 23.82 | 23.24 | 23.27 | 159,902 | -0.27(-1.15%) |
Nov 27, 2020 | 23.54 | 23.96 | 23.20 | 23.54 | 15,402 | +0.17(+0.74%) |
Nov 25, 2020 | 23.55 | 23.97 | 23.29 | 23.37 | 24,252 | -0.30(-1.29%) |
Nov 24, 2020 | 24.03 | 24.03 | 23.46 | 23.67 | 38,158 | -0.34(-1.41%) |
Nov 23, 2020 | 23.68 | 24.01 | 23.50 | 24.01 | 15,152 | +0.30(+1.28%) |
Nov 20, 2020 | 23.62 | 23.72 | 23.35 | 23.71 | 13,907 | +0.03(+0.15%) |
Nov 19, 2020 | 23.40 | 23.88 | 23.27 | 23.67 | 23,952 | -0.03(-0.15%) |
Nov 18, 2020 | 23.68 | 23.75 | 23.17 | 23.71 | 11,332 | -0.06(-0.26%) |
Nov 17, 2020 | 23.53 | 23.84 | 23.53 | 23.77 | 26,533 | -0.04(-0.18%) |
Nov 16, 2020 | 23.53 | 23.84 | 23.18 | 23.81 | 38,696 | +0.40(+1.71%) |
Nov 13, 2020 | 22.87 | 23.54 | 22.87 | 23.41 | 29,884 | +0.47(+2.05%) |
Nov 12, 2020 | 22.69 | 23.42 | 22.08 | 22.94 | 18,684 | +0.15(+0.65%) |
Nov 11, 2020 | 22.86 | 22.99 | 21.81 | 22.79 | 28,315 | -0.58(-2.49%) |
Nov 10, 2020 | 23.50 | 23.91 | 23.27 | 23.38 | 43,773 | -0.24(-1.03%) |
Nov 09, 2020 | 23.93 | 23.93 | 23.32 | 23.62 | 16,409 | +0.91(+4.02%) |
Nov 06, 2020 | 22.75 | 23.19 | 21.84 | 22.71 | 19,425 | +0.48(+2.15%) |
Nov 05, 2020 | 22.56 | 22.59 | 21.60 | 22.23 | 19,022 | +0.17(+0.75%) |
Nov 04, 2020 | 21.32 | 22.45 | 21.32 | 22.06 | 23,967 | +0.73(+3.43%) |
Nov 03, 2020 | 21.28 | 21.70 | 21.28 | 21.33 | 2,540 | -0.42(-1.92%) |
Nov 02, 2020 | 21.32 | 21.75 | 21.32 | 21.75 | 3,888 | +0.43(+2.00%) |
Oct 30, 2020 | 20.99 | 21.47 | 20.99 | 21.32 | 8,275 | +0.29(+1.36%) |
Oct 29, 2020 | 21.07 | 21.26 | 20.74 | 21.04 | 27,931 | +0.64(+3.11%) |
Oct 28, 2020 | 20.61 | 20.61 | 20.23 | 20.40 | 11,130 | -0.39(-1.88%) |
Oct 27, 2020 | 20.65 | 20.90 | 20.65 | 20.79 | 107,349 | +0.08(+0.38%) |
Oct 26, 2020 | 20.51 | 20.83 | 20.51 | 20.71 | 14,513 | -0.15(-0.71%) |
Oct 23, 2020 | 20.85 | 21.26 | 20.26 | 20.86 | 6,666 | +0.09(+0.42%) |
Oct 22, 2020 | 20.32 | 20.99 | 20.32 | 20.78 | 15,661 | +0.42(+2.05%) |
Oct 21, 2020 | 19.98 | 20.52 | 19.78 | 20.36 | 12,243 | +0.33(+1.65%) |
Oct 20, 2020 | 19.71 | 20.14 | 19.32 | 20.03 | 13,909 | +0.37(+1.86%) |
Oct 19, 2020 | 19.66 | 19.91 | 19.34 | 19.66 | 60,862 | -0.09(-0.44%) |
Oct 16, 2020 | 19.63 | 19.91 | 18.85 | 19.75 | 75,401 | -0.09(-0.44%) |
Oct 15, 2020 | 19.56 | 19.84 | 19.20 | 19.84 | 5,437 | +0.21(+1.06%) |
Oct 14, 2020 | 19.58 | 19.80 | 19.58 | 19.63 | 27,784 | +0.09(+0.45%) |
Oct 13, 2020 | 19.48 | 19.86 | 19.48 | 19.54 | 17,597 | -0.09(-0.44%) |
Oct 12, 2020 | 19.26 | 19.89 | 19.26 | 19.63 | 14,558 | +0.22(+1.12%) |
Oct 09, 2020 | 19.15 | 19.44 | 19.15 | 19.41 | 28,045 | +0.27(+1.41%) |
Oct 08, 2020 | 18.97 | 19.32 | 18.96 | 19.14 | 11,818 | +0.21(+1.10%) |
Oct 07, 2020 | 18.53 | 19.26 | 18.53 | 18.93 | 23,457 | +0.48(+2.59%) |
Oct 06, 2020 | 18.77 | 19.06 | 18.10 | 18.45 | 49,298 | -0.29(-1.53%) |
Oct 05, 2020 | 18.26 | 19.12 | 18.26 | 18.74 | 50,896 | +0.72(+4.01%) |
Oct 02, 2020 | 17.77 | 18.26 | 17.77 | 18.02 | 7,011 | -0.10(-0.53%) |
Oct 01, 2020 | 18.03 | 18.49 | 17.88 | 18.11 | 27,118 | +0.03(+0.14%) |
Sep 30, 2020 | 18.17 | 18.30 | 17.92 | 18.09 | 18,114 | -0.10(-0.57%) |
Sep 29, 2020 | 18.28 | 18.64 | 18.19 | 18.19 | 3,827 | -0.47(-2.52%) |
Sep 28, 2020 | 18.57 | 18.86 | 17.75 | 18.66 | 6,239 | +0.35(+1.90%) |
Sep 25, 2020 | 18.43 | 18.76 | 18.05 | 18.31 | 24,137 | -0.25(-1.36%) |
Sep 24, 2020 | 18.33 | 18.77 | 18.15 | 18.57 | 14,164 | +0.17(+0.95%) |
Sep 23, 2020 | 18.78 | 19.48 | 18.31 | 18.39 | 21,207 | -0.25(-1.34%) |
Sep 22, 2020 | 19.65 | 19.92 | 18.40 | 18.64 | 121,234 | -0.75(-3.86%) |
Sep 21, 2020 | 19.97 | 19.97 | 19.05 | 19.39 | 90,740 | -0.78(-3.88%) |
Sep 18, 2020 | 19.54 | 20.76 | 19.06 | 20.17 | 116,998 | +0.78(+4.04%) |
Sep 17, 2020 | 19.66 | 20.26 | 19.32 | 19.39 | 92,556 | -0.40(-2.04%) |
Sep 16, 2020 | 20.60 | 20.73 | 19.57 | 19.79 | 104,856 | -0.83(-4.04%) |
Sep 15, 2020 | 20.74 | 20.88 | 20.21 | 20.63 | 33,393 | -0.10(-0.50%) |
Sep 14, 2020 | 20.60 | 21.07 | 20.57 | 20.73 | 38,893 | +0.15(+0.71%) |
Sep 11, 2020 | 20.73 | 21.05 | 20.16 | 20.58 | 64,663 | -0.16(-0.79%) |
Sep 10, 2020 | 20.84 | 21.54 | 20.04 | 20.75 | 45,104 | +0.03(+0.12%) |
Sep 09, 2020 | 20.74 | 21.09 | 20.55 | 20.72 | 21,163 | +0.00(+0.00%) |
Sep 08, 2020 | 21.71 | 21.71 | 19.97 | 20.72 | 80,315 | -1.21(-5.53%) |
Sep 04, 2020 | 24.18 | 24.18 | 20.86 | 21.93 | 33,959 | -1.14(-4.96%) |
Sep 03, 2020 | 23.21 | 23.92 | 22.79 | 23.08 | 17,560 | +0.05(+0.22%) |
Sep 02, 2020 | 22.36 | 24.84 | 22.30 | 23.03 | 100,609 | +1.22(+5.60%) |