Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.10 | 25.42 | 24.39 | 24.49 | 148,838 | -0.53(-2.14%) |
Nov 27, 2020 | 24.69 | 25.62 | 24.59 | 25.03 | 51,472 | -0.27(-1.08%) |
Nov 25, 2020 | 25.00 | 26.07 | 24.89 | 25.30 | 121,061 | +0.23(+0.90%) |
Nov 24, 2020 | 24.89 | 25.20 | 24.36 | 25.07 | 173,750 | +0.52(+2.10%) |
Nov 23, 2020 | 24.15 | 24.85 | 24.04 | 24.56 | 146,733 | +0.70(+2.95%) |
Nov 20, 2020 | 23.37 | 24.08 | 23.34 | 23.85 | 249,476 | +0.26(+1.11%) |
Nov 19, 2020 | 23.80 | 24.00 | 22.91 | 23.59 | 111,181 | -0.17(-0.71%) |
Nov 18, 2020 | 24.32 | 24.59 | 23.75 | 23.76 | 120,412 | -0.52(-2.13%) |
Nov 17, 2020 | 24.21 | 24.58 | 23.95 | 24.28 | 113,563 | -0.13(-0.54%) |
Nov 16, 2020 | 24.52 | 24.79 | 24.09 | 24.41 | 162,161 | +0.30(+1.25%) |
Nov 13, 2020 | 23.70 | 24.24 | 23.52 | 24.11 | 119,569 | +0.46(+1.94%) |
Nov 12, 2020 | 24.02 | 24.30 | 23.25 | 23.65 | 288,792 | -0.59(-2.44%) |
Nov 11, 2020 | 24.96 | 25.26 | 24.01 | 24.24 | 164,251 | -0.70(-2.82%) |
Nov 10, 2020 | 24.12 | 25.05 | 24.04 | 24.94 | 150,861 | +1.04(+4.36%) |
Nov 09, 2020 | 22.53 | 24.20 | 22.53 | 23.90 | 150,721 | +2.06(+9.41%) |
Nov 06, 2020 | 22.06 | 22.33 | 21.59 | 21.85 | 150,580 | -0.04(-0.17%) |
Nov 05, 2020 | 22.47 | 22.52 | 21.70 | 21.88 | 95,131 | -0.53(-2.39%) |
Nov 04, 2020 | 21.70 | 22.56 | 21.64 | 22.42 | 126,883 | +0.28(+1.26%) |
Nov 03, 2020 | 21.50 | 22.25 | 21.50 | 22.14 | 95,831 | +0.88(+4.12%) |
Nov 02, 2020 | 21.42 | 21.58 | 20.90 | 21.26 | 93,837 | -0.05(-0.22%) |
Oct 30, 2020 | 21.06 | 21.42 | 20.73 | 21.31 | 182,517 | +0.02(+0.09%) |
Oct 29, 2020 | 21.00 | 21.76 | 20.76 | 21.29 | 103,091 | +0.07(+0.31%) |
Oct 28, 2020 | 21.76 | 22.23 | 20.88 | 21.22 | 98,294 | -0.89(-4.01%) |
Oct 27, 2020 | 20.65 | 22.86 | 20.65 | 22.11 | 219,067 | +2.24(+11.26%) |
Oct 26, 2020 | 19.98 | 20.33 | 19.64 | 19.87 | 158,081 | -0.41(-2.02%) |
Oct 23, 2020 | 20.49 | 20.97 | 20.21 | 20.28 | 55,656 | +0.02(+0.09%) |
Oct 22, 2020 | 20.43 | 20.52 | 19.95 | 20.26 | 118,859 | -0.04(-0.18%) |
Oct 21, 2020 | 20.45 | 20.58 | 20.10 | 20.30 | 70,870 | +0.00(+0.00%) |
Oct 20, 2020 | 20.78 | 20.98 | 20.08 | 20.30 | 108,044 | -0.20(-0.96%) |
Oct 19, 2020 | 20.86 | 21.16 | 20.43 | 20.50 | 123,262 | -0.25(-1.21%) |
Oct 16, 2020 | 20.87 | 21.02 | 20.60 | 20.75 | 104,556 | -0.22(-1.07%) |
Oct 15, 2020 | 20.14 | 21.08 | 19.03 | 20.97 | 162,892 | +0.51(+2.51%) |
Oct 14, 2020 | 20.46 | 20.98 | 20.40 | 20.46 | 49,449 | +0.02(+0.09%) |
Oct 13, 2020 | 20.41 | 20.79 | 20.01 | 20.44 | 106,176 | -0.10(-0.50%) |
Oct 12, 2020 | 19.97 | 20.67 | 19.45 | 20.54 | 87,175 | +0.52(+2.61%) |
Oct 09, 2020 | 20.02 | 20.14 | 19.56 | 20.02 | 75,495 | +0.20(+0.99%) |
Oct 08, 2020 | 19.47 | 19.84 | 19.06 | 19.83 | 111,918 | +0.52(+2.71%) |
Oct 07, 2020 | 18.94 | 19.36 | 18.86 | 19.30 | 115,138 | +0.45(+2.37%) |
Oct 06, 2020 | 19.11 | 19.36 | 18.68 | 18.86 | 294,715 | -0.05(-0.25%) |
Oct 05, 2020 | 18.42 | 19.02 | 18.42 | 18.90 | 82,628 | +0.65(+3.58%) |
Oct 02, 2020 | 17.95 | 18.31 | 17.83 | 18.25 | 94,690 | +0.03(+0.15%) |
Oct 01, 2020 | 18.19 | 18.38 | 17.89 | 18.22 | 113,830 | -0.10(-0.56%) |
Sep 30, 2020 | 18.75 | 18.98 | 18.18 | 18.32 | 133,495 | -0.33(-1.75%) |
Sep 29, 2020 | 18.37 | 18.88 | 18.32 | 18.65 | 142,039 | +0.19(+1.01%) |
Sep 28, 2020 | 17.95 | 18.79 | 17.95 | 18.46 | 105,085 | +0.67(+3.77%) |
Sep 25, 2020 | 18.19 | 18.19 | 17.75 | 17.79 | 150,775 | -0.51(-2.80%) |
Sep 24, 2020 | 18.52 | 18.52 | 17.98 | 18.31 | 136,624 | -0.21(-1.16%) |
Sep 23, 2020 | 18.71 | 19.20 | 18.50 | 18.52 | 157,623 | -0.18(-0.95%) |
Sep 22, 2020 | 19.19 | 19.21 | 18.65 | 18.70 | 109,158 | -0.38(-2.00%) |
Sep 21, 2020 | 20.00 | 20.00 | 18.63 | 19.08 | 134,241 | -1.24(-6.10%) |
Sep 18, 2020 | 20.47 | 20.77 | 20.02 | 20.32 | 338,119 | -0.10(-0.50%) |
Sep 17, 2020 | 20.60 | 20.68 | 20.26 | 20.42 | 82,811 | -0.31(-1.48%) |
Sep 16, 2020 | 20.80 | 20.84 | 20.56 | 20.73 | 114,373 | +0.01(+0.04%) |
Sep 15, 2020 | 20.76 | 20.94 | 20.55 | 20.72 | 122,155 | +0.06(+0.27%) |
Sep 14, 2020 | 20.74 | 20.74 | 20.28 | 20.66 | 150,348 | +0.07(+0.32%) |
Sep 11, 2020 | 20.61 | 20.81 | 20.32 | 20.60 | 138,657 | +0.01(+0.05%) |
Sep 10, 2020 | 20.86 | 21.01 | 20.52 | 20.59 | 195,125 | -0.26(-1.25%) |
Sep 09, 2020 | 20.82 | 22.06 | 20.69 | 20.85 | 225,607 | +0.07(+0.31%) |
Sep 08, 2020 | 20.29 | 20.92 | 20.19 | 20.79 | 230,857 | +0.18(+0.86%) |
Sep 04, 2020 | 21.20 | 21.39 | 19.97 | 20.61 | 199,246 | -0.44(-2.08%) |
Sep 03, 2020 | 20.59 | 21.21 | 20.41 | 21.05 | 234,115 | +0.51(+2.50%) |
Sep 02, 2020 | 19.85 | 20.60 | 19.85 | 20.53 | 287,156 | +0.66(+3.33%) |