Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.06 | 25.87 | 25.05 | 25.10 | 144,632 | -0.84(-3.24%) |
Nov 27, 2020 | 25.93 | 26.59 | 25.51 | 25.94 | 47,700 | -0.59(-2.22%) |
Nov 25, 2020 | 26.93 | 26.93 | 26.04 | 26.53 | 70,600 | -0.61(-2.25%) |
Nov 24, 2020 | 26.07 | 27.35 | 25.61 | 27.14 | 84,464 | +1.82(+7.19%) |
Nov 23, 2020 | 25.10 | 25.70 | 25.04 | 25.32 | 95,397 | +0.61(+2.47%) |
Nov 20, 2020 | 24.41 | 25.99 | 24.23 | 24.71 | 62,500 | +0.03(+0.12%) |
Nov 19, 2020 | 24.83 | 25.21 | 24.14 | 24.68 | 55,746 | -0.58(-2.30%) |
Nov 18, 2020 | 26.43 | 26.62 | 25.26 | 25.26 | 53,752 | -1.15(-4.35%) |
Nov 17, 2020 | 26.16 | 26.75 | 26.11 | 26.41 | 106,900 | +0.01(+0.04%) |
Nov 16, 2020 | 25.60 | 26.64 | 25.32 | 26.40 | 71,004 | +1.18(+4.68%) |
Nov 13, 2020 | 24.87 | 25.52 | 24.48 | 25.22 | 72,500 | +0.96(+3.96%) |
Nov 12, 2020 | 25.74 | 25.74 | 24.00 | 24.26 | 132,947 | -1.78(-6.84%) |
Nov 11, 2020 | 27.28 | 27.28 | 25.45 | 26.04 | 73,004 | -1.27(-4.65%) |
Nov 10, 2020 | 25.40 | 27.59 | 23.52 | 27.31 | 153,212 | +2.87(+11.74%) |
Nov 09, 2020 | 25.79 | 26.31 | 23.13 | 24.44 | 147,729 | +1.30(+5.62%) |
Nov 06, 2020 | 22.77 | 23.22 | 22.63 | 23.14 | 86,800 | +0.14(+0.61%) |
Nov 05, 2020 | 21.90 | 23.16 | 21.06 | 23.00 | 130,381 | +1.25(+5.75%) |
Nov 04, 2020 | 21.57 | 22.04 | 20.14 | 21.75 | 135,953 | -0.17(-0.78%) |
Nov 03, 2020 | 20.83 | 22.00 | 20.83 | 21.92 | 83,229 | +1.48(+7.24%) |
Nov 02, 2020 | 20.44 | 20.85 | 20.11 | 20.44 | 87,252 | +0.34(+1.69%) |
Oct 30, 2020 | 20.37 | 20.86 | 19.84 | 20.10 | 117,400 | +0.11(+0.55%) |
Oct 29, 2020 | 19.81 | 21.07 | 19.81 | 19.99 | 116,021 | +0.03(+0.15%) |
Oct 28, 2020 | 19.92 | 20.25 | 19.44 | 19.96 | 90,836 | -0.45(-2.20%) |
Oct 27, 2020 | 20.34 | 21.41 | 20.25 | 20.41 | 97,306 | +0.12(+0.59%) |
Oct 26, 2020 | 20.70 | 20.70 | 19.81 | 20.29 | 62,135 | -0.52(-2.50%) |
Oct 23, 2020 | 21.21 | 21.21 | 20.66 | 20.81 | 47,200 | -0.24(-1.14%) |
Oct 22, 2020 | 20.52 | 21.18 | 20.49 | 21.05 | 55,623 | +0.32(+1.54%) |
Oct 21, 2020 | 20.52 | 21.10 | 20.52 | 20.73 | 39,589 | -0.06(-0.29%) |
Oct 20, 2020 | 21.29 | 21.51 | 20.61 | 20.79 | 56,336 | -0.21(-1.00%) |
Oct 19, 2020 | 21.70 | 21.77 | 20.89 | 21.00 | 65,236 | -0.61(-2.82%) |
Oct 16, 2020 | 21.67 | 22.16 | 21.55 | 21.61 | 58,300 | -0.23(-1.05%) |
Oct 15, 2020 | 21.04 | 21.86 | 20.83 | 21.84 | 65,490 | +0.46(+2.15%) |
Oct 14, 2020 | 21.28 | 21.64 | 20.67 | 21.38 | 56,378 | +0.18(+0.85%) |
Oct 13, 2020 | 20.52 | 21.68 | 20.52 | 21.20 | 55,427 | -0.71(-3.24%) |
Oct 12, 2020 | 21.41 | 22.02 | 21.14 | 21.91 | 59,633 | +0.55(+2.57%) |
Oct 09, 2020 | 21.88 | 21.88 | 21.20 | 21.36 | 81,500 | -0.20(-0.93%) |
Oct 08, 2020 | 21.72 | 21.75 | 21.23 | 21.56 | 55,664 | +0.21(+0.98%) |
Oct 07, 2020 | 21.16 | 21.85 | 19.04 | 21.35 | 116,913 | +0.43(+2.06%) |
Oct 06, 2020 | 21.13 | 21.82 | 20.84 | 20.92 | 159,845 | +0.00(+0.00%) |
Oct 05, 2020 | 20.11 | 21.00 | 20.11 | 20.92 | 98,673 | +0.82(+4.08%) |
Oct 02, 2020 | 19.64 | 20.27 | 19.50 | 20.10 | 75,400 | -0.05(-0.25%) |
Oct 01, 2020 | 19.91 | 20.31 | 19.76 | 20.15 | 95,755 | +0.32(+1.61%) |
Sep 30, 2020 | 20.23 | 20.60 | 19.75 | 19.83 | 117,305 | -0.25(-1.25%) |
Sep 29, 2020 | 19.87 | 20.19 | 19.60 | 20.08 | 100,098 | +0.10(+0.50%) |
Sep 28, 2020 | 19.17 | 20.33 | 19.17 | 19.98 | 106,752 | +0.95(+4.99%) |
Sep 25, 2020 | 18.82 | 19.12 | 18.80 | 19.03 | 105,800 | +0.00(+0.00%) |
Sep 24, 2020 | 18.81 | 19.38 | 18.46 | 19.03 | 86,129 | +0.14(+0.74%) |
Sep 23, 2020 | 19.20 | 19.61 | 18.80 | 18.89 | 127,987 | -0.33(-1.72%) |
Sep 22, 2020 | 19.35 | 19.61 | 18.92 | 19.22 | 139,178 | -0.08(-0.41%) |
Sep 21, 2020 | 19.35 | 19.79 | 18.80 | 19.30 | 120,894 | -0.60(-3.02%) |
Sep 18, 2020 | 19.58 | 19.95 | 19.35 | 19.90 | 385,600 | +0.74(+3.89%) |
Sep 17, 2020 | 18.40 | 19.32 | 18.25 | 19.16 | 203,896 | +0.62(+3.37%) |
Sep 16, 2020 | 18.66 | 18.87 | 18.37 | 18.53 | 128,393 | +0.05(+0.27%) |
Sep 15, 2020 | 19.25 | 19.29 | 18.45 | 18.48 | 84,474 | -0.54(-2.84%) |
Sep 14, 2020 | 18.92 | 19.18 | 18.77 | 19.02 | 82,732 | +0.38(+2.04%) |
Sep 11, 2020 | 18.57 | 18.85 | 18.44 | 18.64 | 90,100 | +0.30(+1.64%) |
Sep 10, 2020 | 19.35 | 19.43 | 18.32 | 18.34 | 133,508 | -0.94(-4.88%) |
Sep 09, 2020 | 20.29 | 20.30 | 19.23 | 19.28 | 125,765 | -0.75(-3.74%) |
Sep 08, 2020 | 20.25 | 20.45 | 19.69 | 20.03 | 126,143 | -0.45(-2.20%) |
Sep 04, 2020 | 21.40 | 21.40 | 19.87 | 20.48 | 125,000 | -0.61(-2.89%) |
Sep 03, 2020 | 22.09 | 22.12 | 21.02 | 21.09 | 105,147 | -1.15(-5.17%) |
Sep 02, 2020 | 21.41 | 22.70 | 21.41 | 22.24 | 136,340 | +0.84(+3.93%) |