Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.92 | 26.08 | 25.43 | 25.69 | 139,058 | -1.49(-5.50%) |
Nov 27, 2020 | 26.94 | 27.36 | 26.92 | 27.18 | 62,661 | +1.10(+4.22%) |
Nov 25, 2020 | 25.94 | 26.14 | 25.65 | 26.08 | 86,054 | -0.56(-2.12%) |
Nov 24, 2020 | 25.84 | 26.72 | 25.75 | 26.65 | 153,182 | +1.29(+5.10%) |
Nov 23, 2020 | 25.42 | 25.69 | 25.02 | 25.36 | 156,497 | +1.35(+5.62%) |
Nov 20, 2020 | 23.92 | 24.24 | 23.83 | 24.01 | 120,622 | +0.01(+0.04%) |
Nov 19, 2020 | 23.54 | 24.04 | 23.34 | 24.00 | 77,393 | -0.16(-0.67%) |
Nov 18, 2020 | 24.45 | 24.64 | 24.16 | 24.16 | 52,170 | -0.12(-0.51%) |
Nov 17, 2020 | 23.91 | 24.43 | 23.81 | 24.28 | 80,413 | +0.02(+0.08%) |
Nov 16, 2020 | 23.95 | 24.33 | 23.87 | 24.26 | 125,437 | +1.26(+5.50%) |
Nov 13, 2020 | 22.70 | 23.00 | 22.55 | 23.00 | 104,017 | +1.58(+7.38%) |
Nov 12, 2020 | 21.83 | 22.03 | 21.32 | 21.42 | 68,550 | -0.66(-2.99%) |
Nov 11, 2020 | 22.03 | 22.16 | 21.75 | 22.08 | 70,151 | +0.84(+3.97%) |
Nov 10, 2020 | 20.96 | 21.41 | 20.78 | 21.24 | 82,568 | +0.57(+2.78%) |
Nov 09, 2020 | 21.98 | 22.02 | 20.66 | 20.66 | 105,080 | +0.63(+3.16%) |
Nov 06, 2020 | 19.98 | 20.27 | 19.80 | 20.03 | 129,499 | -0.17(-0.85%) |
Nov 05, 2020 | 20.04 | 20.41 | 19.88 | 20.20 | 95,413 | +1.24(+6.51%) |
Nov 04, 2020 | 17.99 | 19.20 | 17.95 | 18.97 | 154,085 | +1.11(+6.22%) |
Nov 03, 2020 | 17.83 | 17.94 | 17.68 | 17.86 | 177,735 | +1.09(+6.51%) |
Nov 02, 2020 | 16.66 | 16.80 | 16.54 | 16.77 | 71,100 | +0.87(+5.48%) |
Oct 30, 2020 | 16.28 | 16.31 | 15.63 | 15.90 | 82,085 | -1.16(-6.79%) |
Oct 29, 2020 | 16.96 | 17.17 | 16.71 | 17.05 | 47,527 | +0.24(+1.42%) |
Oct 28, 2020 | 17.11 | 17.27 | 16.74 | 16.81 | 81,172 | -0.83(-4.72%) |
Oct 27, 2020 | 17.67 | 17.73 | 17.48 | 17.65 | 53,606 | -0.05(-0.27%) |
Oct 26, 2020 | 17.80 | 18.10 | 17.34 | 17.70 | 86,657 | -0.94(-5.03%) |
Oct 23, 2020 | 18.51 | 18.63 | 18.34 | 18.63 | 86,681 | +0.69(+3.84%) |
Oct 22, 2020 | 17.95 | 18.04 | 17.73 | 17.94 | 73,669 | -0.27(-1.47%) |
Oct 21, 2020 | 18.19 | 18.48 | 18.15 | 18.21 | 92,185 | +0.33(+1.82%) |
Oct 20, 2020 | 17.66 | 18.15 | 17.66 | 17.89 | 145,462 | +0.66(+3.84%) |
Oct 19, 2020 | 17.39 | 17.52 | 17.11 | 17.23 | 86,682 | -0.07(-0.39%) |
Oct 16, 2020 | 17.42 | 17.56 | 17.25 | 17.29 | 29,346 | -0.00(-0.02%) |
Oct 15, 2020 | 16.99 | 17.37 | 16.83 | 17.30 | 68,380 | -0.28(-1.61%) |
Oct 14, 2020 | 17.68 | 17.85 | 17.46 | 17.58 | 87,006 | -0.42(-2.34%) |
Oct 13, 2020 | 18.24 | 18.24 | 17.78 | 18.00 | 145,270 | -0.44(-2.38%) |
Oct 12, 2020 | 18.38 | 18.58 | 18.24 | 18.44 | 123,493 | -0.29(-1.54%) |
Oct 09, 2020 | 18.67 | 18.85 | 18.48 | 18.73 | 88,665 | +0.49(+2.68%) |
Oct 08, 2020 | 18.06 | 18.30 | 17.91 | 18.24 | 54,288 | +0.31(+1.71%) |
Oct 07, 2020 | 17.68 | 18.04 | 17.68 | 17.93 | 113,545 | +1.13(+6.72%) |
Oct 06, 2020 | 17.08 | 17.34 | 16.71 | 16.80 | 79,775 | -0.59(-3.41%) |
Oct 05, 2020 | 16.95 | 17.43 | 16.95 | 17.40 | 74,638 | +1.02(+6.26%) |
Oct 02, 2020 | 16.04 | 16.67 | 15.94 | 16.37 | 81,668 | -0.55(-3.23%) |
Oct 01, 2020 | 16.90 | 16.98 | 16.63 | 16.92 | 93,429 | +0.34(+2.08%) |
Sep 30, 2020 | 16.20 | 16.64 | 16.16 | 16.57 | 72,518 | +0.68(+4.28%) |
Sep 29, 2020 | 15.79 | 16.02 | 15.69 | 15.90 | 100,672 | +0.16(+1.03%) |
Sep 28, 2020 | 15.71 | 15.79 | 15.45 | 15.73 | 115,795 | +0.91(+6.14%) |
Sep 25, 2020 | 14.37 | 14.84 | 14.17 | 14.82 | 86,158 | +0.18(+1.24%) |
Sep 24, 2020 | 14.18 | 15.00 | 14.16 | 14.64 | 192,286 | -0.45(-2.98%) |
Sep 23, 2020 | 15.87 | 15.88 | 15.05 | 15.09 | 106,192 | -0.78(-4.89%) |
Sep 22, 2020 | 16.07 | 16.07 | 15.52 | 15.87 | 242,881 | -0.75(-4.54%) |
Sep 21, 2020 | 16.52 | 16.62 | 16.03 | 16.62 | 122,462 | -0.46(-2.70%) |
Sep 18, 2020 | 17.58 | 17.58 | 17.00 | 17.08 | 108,090 | -0.28(-1.60%) |
Sep 17, 2020 | 16.92 | 17.36 | 16.85 | 17.36 | 97,505 | -0.14(-0.82%) |
Sep 16, 2020 | 17.73 | 17.94 | 17.49 | 17.50 | 75,269 | -0.05(-0.27%) |
Sep 15, 2020 | 17.68 | 17.69 | 17.46 | 17.55 | 104,702 | +0.54(+3.15%) |
Sep 14, 2020 | 16.76 | 17.02 | 16.75 | 17.02 | 203,151 | +1.06(+6.66%) |
Sep 11, 2020 | 16.00 | 16.13 | 15.68 | 15.95 | 40,938 | +0.47(+3.03%) |
Sep 10, 2020 | 16.20 | 16.26 | 15.44 | 15.48 | 85,709 | -0.60(-3.73%) |
Sep 09, 2020 | 16.09 | 16.16 | 15.87 | 16.08 | 118,371 | +0.65(+4.19%) |
Sep 08, 2020 | 15.58 | 15.83 | 15.42 | 15.44 | 164,000 | +0.03(+0.19%) |
Sep 04, 2020 | 15.48 | 15.74 | 14.76 | 15.41 | 185,998 | +0.24(+1.58%) |
Sep 03, 2020 | 16.02 | 16.05 | 15.02 | 15.17 | 384,463 | -0.47(-3.00%) |
Sep 02, 2020 | 15.74 | 15.74 | 15.37 | 15.64 | 126,174 | +0.08(+0.49%) |