Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.40 | 25.55 | 24.24 | 24.40 | 268,399 | -1.26(-4.93%) |
Nov 27, 2020 | 25.29 | 25.67 | 24.96 | 25.67 | 63,653 | +0.39(+1.55%) |
Nov 25, 2020 | 26.11 | 26.11 | 25.22 | 25.28 | 220,313 | -1.00(-3.79%) |
Nov 24, 2020 | 26.07 | 26.32 | 25.73 | 26.27 | 263,430 | +0.64(+2.50%) |
Nov 23, 2020 | 24.81 | 25.73 | 24.81 | 25.63 | 274,893 | +1.00(+4.08%) |
Nov 20, 2020 | 24.29 | 24.71 | 24.00 | 24.63 | 180,422 | +0.10(+0.42%) |
Nov 19, 2020 | 24.18 | 24.59 | 23.74 | 24.53 | 139,357 | +0.27(+1.11%) |
Nov 18, 2020 | 24.18 | 24.89 | 23.73 | 24.26 | 200,299 | +0.17(+0.69%) |
Nov 17, 2020 | 23.59 | 24.14 | 23.08 | 24.09 | 174,033 | +0.34(+1.45%) |
Nov 16, 2020 | 23.77 | 23.93 | 23.35 | 23.74 | 286,470 | +0.56(+2.41%) |
Nov 13, 2020 | 22.83 | 23.30 | 22.73 | 23.19 | 158,165 | +0.68(+3.02%) |
Nov 12, 2020 | 23.39 | 23.39 | 22.09 | 22.51 | 197,971 | -0.79(-3.39%) |
Nov 11, 2020 | 23.73 | 24.01 | 23.05 | 23.30 | 186,518 | -0.35(-1.49%) |
Nov 10, 2020 | 23.35 | 24.02 | 23.26 | 23.65 | 285,091 | +0.23(+0.99%) |
Nov 09, 2020 | 23.97 | 25.09 | 23.41 | 23.42 | 300,829 | +1.00(+4.48%) |
Nov 06, 2020 | 23.06 | 23.11 | 22.30 | 22.41 | 108,382 | -0.63(-2.74%) |
Nov 05, 2020 | 22.61 | 23.46 | 22.61 | 23.05 | 185,737 | +0.67(+2.99%) |
Nov 04, 2020 | 22.96 | 23.00 | 22.20 | 22.38 | 204,516 | -1.17(-4.98%) |
Nov 03, 2020 | 23.72 | 23.72 | 23.03 | 23.55 | 239,045 | +0.47(+2.01%) |
Nov 02, 2020 | 23.03 | 23.08 | 22.37 | 23.08 | 168,415 | +0.86(+3.89%) |
Oct 30, 2020 | 22.37 | 22.59 | 21.96 | 22.22 | 174,616 | -0.10(-0.46%) |
Oct 29, 2020 | 22.79 | 22.85 | 21.66 | 22.32 | 321,617 | -0.58(-2.52%) |
Oct 28, 2020 | 22.55 | 23.33 | 22.48 | 22.90 | 268,756 | -0.35(-1.52%) |
Oct 27, 2020 | 23.79 | 23.88 | 23.13 | 23.25 | 224,203 | -0.68(-2.84%) |
Oct 26, 2020 | 24.73 | 25.03 | 23.78 | 23.93 | 300,516 | -1.31(-5.20%) |
Oct 23, 2020 | 25.62 | 25.78 | 24.83 | 25.24 | 200,421 | -0.27(-1.07%) |
Oct 22, 2020 | 25.47 | 25.66 | 24.82 | 25.51 | 435,682 | +0.05(+0.18%) |
Oct 21, 2020 | 25.29 | 26.67 | 25.23 | 25.47 | 495,283 | +0.33(+1.32%) |
Oct 20, 2020 | 24.16 | 25.27 | 24.11 | 25.13 | 573,936 | +1.31(+5.51%) |
Oct 19, 2020 | 23.80 | 24.43 | 23.65 | 23.82 | 294,665 | +0.17(+0.70%) |
Oct 16, 2020 | 23.57 | 23.92 | 23.29 | 23.66 | 341,660 | -0.05(-0.19%) |
Oct 15, 2020 | 22.71 | 24.16 | 22.71 | 23.70 | 371,976 | +0.52(+2.23%) |
Oct 14, 2020 | 23.68 | 24.32 | 22.87 | 23.19 | 397,972 | -0.45(-1.91%) |
Oct 13, 2020 | 24.00 | 24.12 | 23.42 | 23.64 | 322,556 | -0.49(-2.03%) |
Oct 12, 2020 | 23.46 | 24.51 | 23.38 | 24.13 | 485,204 | +0.62(+2.63%) |
Oct 09, 2020 | 22.50 | 23.63 | 22.34 | 23.51 | 507,294 | +1.09(+4.86%) |
Oct 08, 2020 | 22.16 | 22.56 | 21.78 | 22.42 | 299,582 | +0.85(+3.92%) |
Oct 07, 2020 | 21.63 | 22.11 | 21.22 | 21.57 | 293,334 | +0.14(+0.67%) |
Oct 06, 2020 | 21.21 | 22.10 | 20.99 | 21.43 | 357,196 | +0.53(+2.52%) |
Oct 05, 2020 | 20.21 | 21.52 | 20.15 | 20.90 | 1,054,914 | +1.19(+6.04%) |
Oct 02, 2020 | 18.68 | 19.82 | 18.66 | 19.71 | 321,524 | +0.39(+2.01%) |
Oct 01, 2020 | 19.72 | 19.98 | 19.10 | 19.32 | 272,646 | -0.42(-2.11%) |
Sep 30, 2020 | 19.71 | 20.29 | 19.67 | 19.74 | 496,593 | +0.21(+1.09%) |
Sep 29, 2020 | 19.75 | 19.86 | 19.14 | 19.53 | 292,747 | -0.34(-1.72%) |
Sep 28, 2020 | 19.57 | 20.11 | 19.43 | 19.87 | 229,402 | +0.64(+3.31%) |
Sep 25, 2020 | 18.55 | 19.51 | 18.54 | 19.23 | 356,816 | +0.44(+2.36%) |
Sep 24, 2020 | 19.50 | 19.78 | 18.25 | 18.79 | 421,824 | -0.75(-3.83%) |
Sep 23, 2020 | 18.95 | 20.32 | 18.86 | 19.54 | 1,097,571 | +0.82(+4.39%) |
Sep 22, 2020 | 18.75 | 19.04 | 18.21 | 18.71 | 371,061 | +0.15(+0.80%) |
Sep 21, 2020 | 20.33 | 20.34 | 18.50 | 18.57 | 457,836 | -2.28(-10.94%) |
Sep 18, 2020 | 21.76 | 22.83 | 20.67 | 20.85 | 942,922 | -0.86(-3.96%) |
Sep 17, 2020 | 19.95 | 22.01 | 19.44 | 21.71 | 995,197 | +2.56(+13.36%) |
Sep 16, 2020 | 18.42 | 19.30 | 18.30 | 19.15 | 547,518 | +0.87(+4.75%) |
Sep 15, 2020 | 18.47 | 18.54 | 18.12 | 18.28 | 215,912 | -0.02(-0.10%) |
Sep 14, 2020 | 18.23 | 18.40 | 18.08 | 18.30 | 181,366 | +0.30(+1.64%) |
Sep 11, 2020 | 18.30 | 18.46 | 17.99 | 18.00 | 177,975 | -0.25(-1.39%) |
Sep 10, 2020 | 18.60 | 18.82 | 18.23 | 18.26 | 215,796 | -0.24(-1.27%) |
Sep 09, 2020 | 19.08 | 19.08 | 18.47 | 18.49 | 183,235 | -0.40(-2.10%) |
Sep 08, 2020 | 19.20 | 19.20 | 18.77 | 18.89 | 157,788 | -0.48(-2.48%) |
Sep 04, 2020 | 19.56 | 19.63 | 19.03 | 19.37 | 162,710 | +0.25(+1.30%) |
Sep 03, 2020 | 19.86 | 20.05 | 18.98 | 19.12 | 232,465 | -0.73(-3.68%) |
Sep 02, 2020 | 19.86 | 20.12 | 19.64 | 19.85 | 179,605 | +0.06(+0.33%) |