Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.95 | 24.16 | 23.30 | 23.44 | 303,464 | -0.65(-2.69%) |
Nov 27, 2020 | 24.20 | 24.20 | 23.76 | 24.08 | 83,713 | -0.14(-0.60%) |
Nov 25, 2020 | 24.74 | 24.74 | 23.84 | 24.23 | 210,679 | -0.65(-2.60%) |
Nov 24, 2020 | 24.16 | 25.15 | 23.82 | 24.88 | 284,032 | +0.84(+3.50%) |
Nov 23, 2020 | 23.19 | 24.09 | 23.19 | 24.03 | 274,182 | +1.04(+4.54%) |
Nov 20, 2020 | 22.34 | 23.02 | 22.28 | 22.99 | 292,840 | +0.38(+1.67%) |
Nov 19, 2020 | 22.64 | 22.67 | 21.96 | 22.61 | 248,339 | -0.18(-0.81%) |
Nov 18, 2020 | 23.13 | 23.32 | 22.75 | 22.80 | 234,737 | -0.14(-0.59%) |
Nov 17, 2020 | 22.77 | 22.98 | 22.30 | 22.93 | 171,023 | -0.02(-0.08%) |
Nov 16, 2020 | 22.62 | 23.17 | 22.17 | 22.95 | 339,815 | +0.99(+4.49%) |
Nov 13, 2020 | 21.66 | 22.22 | 21.59 | 21.97 | 273,800 | +0.53(+2.48%) |
Nov 12, 2020 | 21.66 | 22.21 | 21.08 | 21.43 | 378,140 | -0.30(-1.38%) |
Nov 11, 2020 | 22.30 | 22.30 | 21.13 | 21.73 | 303,485 | -0.48(-2.15%) |
Nov 10, 2020 | 21.66 | 22.47 | 21.66 | 22.21 | 380,006 | +0.89(+4.19%) |
Nov 09, 2020 | 20.96 | 22.49 | 20.96 | 21.32 | 363,339 | +1.23(+6.11%) |
Nov 06, 2020 | 19.80 | 21.25 | 19.05 | 20.09 | 349,856 | +1.05(+5.53%) |
Nov 05, 2020 | 18.66 | 19.51 | 18.66 | 19.04 | 356,620 | +0.47(+2.55%) |
Nov 04, 2020 | 18.64 | 18.84 | 17.94 | 18.56 | 380,008 | -0.41(-2.14%) |
Nov 03, 2020 | 19.35 | 19.37 | 18.84 | 18.97 | 291,692 | +0.01(+0.05%) |
Nov 02, 2020 | 18.44 | 19.01 | 18.31 | 18.96 | 194,291 | +0.72(+3.97%) |
Oct 30, 2020 | 17.97 | 18.34 | 17.97 | 18.24 | 167,840 | +0.25(+1.40%) |
Oct 29, 2020 | 17.63 | 18.12 | 17.44 | 17.98 | 249,416 | +0.37(+2.08%) |
Oct 28, 2020 | 17.45 | 17.80 | 17.27 | 17.62 | 280,203 | -0.26(-1.43%) |
Oct 27, 2020 | 18.13 | 18.45 | 17.74 | 17.87 | 308,738 | -1.19(-6.26%) |
Oct 26, 2020 | 18.96 | 19.27 | 18.86 | 19.07 | 159,751 | -0.22(-1.15%) |
Oct 23, 2020 | 19.19 | 19.43 | 19.19 | 19.29 | 164,011 | +0.23(+1.22%) |
Oct 22, 2020 | 19.14 | 19.23 | 18.91 | 19.06 | 127,507 | -0.01(-0.05%) |
Oct 21, 2020 | 19.10 | 19.25 | 19.06 | 19.07 | 122,558 | -0.02(-0.13%) |
Oct 20, 2020 | 19.08 | 19.32 | 18.91 | 19.09 | 142,531 | +0.19(+1.00%) |
Oct 19, 2020 | 19.23 | 19.42 | 18.81 | 18.90 | 192,950 | -0.17(-0.91%) |
Oct 16, 2020 | 19.14 | 19.22 | 19.02 | 19.08 | 140,315 | -0.12(-0.60%) |
Oct 15, 2020 | 18.54 | 19.19 | 18.51 | 19.19 | 185,948 | +0.37(+1.95%) |
Oct 14, 2020 | 19.15 | 19.30 | 18.76 | 18.83 | 210,529 | -0.28(-1.47%) |
Oct 13, 2020 | 19.18 | 19.30 | 19.06 | 19.11 | 134,539 | -0.28(-1.45%) |
Oct 12, 2020 | 19.22 | 19.49 | 19.07 | 19.39 | 301,662 | +0.25(+1.31%) |
Oct 09, 2020 | 19.25 | 19.56 | 18.96 | 19.13 | 224,442 | +0.02(+0.10%) |
Oct 08, 2020 | 19.09 | 19.21 | 18.91 | 19.12 | 153,390 | +0.24(+1.28%) |
Oct 07, 2020 | 18.44 | 19.02 | 18.24 | 18.87 | 386,675 | +0.63(+3.44%) |
Oct 06, 2020 | 18.33 | 18.79 | 18.05 | 18.25 | 251,219 | +0.06(+0.32%) |
Oct 05, 2020 | 17.66 | 18.32 | 17.66 | 18.19 | 175,849 | +0.71(+4.04%) |
Oct 02, 2020 | 16.69 | 17.60 | 16.69 | 17.48 | 336,094 | +0.42(+2.44%) |
Oct 01, 2020 | 17.44 | 17.59 | 16.95 | 17.07 | 252,035 | -0.37(-2.11%) |
Sep 30, 2020 | 17.82 | 17.87 | 17.35 | 17.43 | 415,108 | -0.26(-1.47%) |
Sep 29, 2020 | 17.88 | 18.07 | 17.54 | 17.69 | 242,521 | -0.36(-1.98%) |
Sep 28, 2020 | 17.77 | 18.14 | 17.77 | 18.05 | 191,682 | +0.54(+3.08%) |
Sep 25, 2020 | 17.15 | 17.60 | 17.13 | 17.51 | 221,633 | +0.15(+0.89%) |
Sep 24, 2020 | 17.19 | 17.79 | 17.12 | 17.36 | 301,696 | +0.13(+0.73%) |
Sep 23, 2020 | 17.25 | 17.72 | 17.20 | 17.23 | 336,626 | +0.05(+0.28%) |
Sep 22, 2020 | 16.68 | 17.29 | 16.68 | 17.19 | 369,503 | +0.54(+3.24%) |
Sep 21, 2020 | 17.23 | 17.23 | 16.44 | 16.65 | 370,202 | -0.91(-5.16%) |
Sep 18, 2020 | 17.70 | 18.06 | 17.36 | 17.55 | 466,728 | -0.13(-0.76%) |
Sep 17, 2020 | 17.15 | 17.82 | 17.07 | 17.69 | 586,854 | +0.38(+2.17%) |
Sep 16, 2020 | 17.21 | 17.49 | 17.05 | 17.31 | 759,053 | +0.12(+0.67%) |
Sep 15, 2020 | 17.42 | 17.84 | 17.12 | 17.19 | 297,377 | -0.12(-0.67%) |
Sep 14, 2020 | 17.56 | 17.93 | 17.25 | 17.31 | 288,674 | -0.10(-0.55%) |
Sep 11, 2020 | 17.44 | 17.64 | 17.32 | 17.41 | 272,500 | +0.05(+0.31%) |
Sep 10, 2020 | 17.72 | 17.95 | 17.25 | 17.35 | 833,860 | -0.26(-1.50%) |
Sep 09, 2020 | 18.17 | 18.64 | 17.49 | 17.62 | 407,573 | -0.37(-2.04%) |
Sep 08, 2020 | 18.77 | 18.78 | 17.94 | 17.98 | 363,165 | -0.89(-4.70%) |
Sep 04, 2020 | 19.03 | 19.03 | 18.52 | 18.87 | 449,703 | +0.18(+0.98%) |
Sep 03, 2020 | 19.27 | 19.42 | 18.46 | 18.69 | 521,101 | -0.55(-2.88%) |
Sep 02, 2020 | 18.84 | 19.25 | 18.81 | 19.24 | 553,820 | +0.53(+2.80%) |