Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.50 | 21.50 | 21.11 | 21.23 | 75,344 | -0.36(-1.67%) |
Nov 27, 2020 | 21.60 | 21.71 | 21.55 | 21.59 | 29,200 | -0.24(-1.12%) |
Nov 25, 2020 | 21.69 | 21.93 | 21.47 | 21.84 | 41,300 | +0.39(+1.79%) |
Nov 24, 2020 | 21.14 | 21.64 | 21.14 | 21.45 | 96,349 | +0.97(+4.75%) |
Nov 23, 2020 | 20.38 | 20.60 | 20.22 | 20.48 | 116,701 | +0.33(+1.63%) |
Nov 20, 2020 | 19.93 | 20.15 | 19.93 | 20.15 | 22,800 | +0.17(+0.85%) |
Nov 19, 2020 | 19.77 | 20.00 | 19.67 | 19.98 | 37,095 | +0.14(+0.71%) |
Nov 18, 2020 | 19.95 | 20.16 | 19.84 | 19.84 | 68,196 | +0.02(+0.08%) |
Nov 17, 2020 | 19.48 | 19.88 | 19.48 | 19.82 | 103,010 | +0.09(+0.48%) |
Nov 16, 2020 | 20.00 | 20.16 | 19.66 | 19.73 | 270,422 | +0.39(+2.04%) |
Nov 13, 2020 | 19.54 | 19.57 | 19.20 | 19.34 | 62,200 | -0.36(-1.80%) |
Nov 12, 2020 | 20.24 | 20.32 | 19.66 | 19.69 | 52,445 | -0.54(-2.67%) |
Nov 11, 2020 | 20.93 | 20.98 | 20.16 | 20.23 | 78,835 | -0.22(-1.08%) |
Nov 10, 2020 | 20.13 | 20.51 | 20.07 | 20.45 | 130,916 | +0.63(+3.18%) |
Nov 09, 2020 | 20.27 | 20.41 | 19.79 | 19.82 | 173,359 | +1.10(+5.88%) |
Nov 06, 2020 | 18.83 | 18.83 | 18.48 | 18.72 | 49,300 | -0.35(-1.84%) |
Nov 05, 2020 | 18.92 | 19.20 | 18.77 | 19.07 | 121,466 | +0.11(+0.58%) |
Nov 04, 2020 | 18.74 | 19.10 | 18.51 | 18.96 | 110,035 | +0.41(+2.21%) |
Nov 03, 2020 | 18.55 | 18.69 | 18.41 | 18.55 | 87,702 | +0.35(+1.92%) |
Nov 02, 2020 | 17.41 | 18.22 | 17.40 | 18.20 | 88,660 | +0.54(+3.06%) |
Oct 30, 2020 | 17.54 | 17.75 | 17.31 | 17.66 | 75,500 | +0.01(+0.05%) |
Oct 29, 2020 | 17.32 | 17.87 | 17.23 | 17.65 | 134,658 | -0.58(-3.18%) |
Oct 28, 2020 | 18.42 | 18.47 | 18.10 | 18.23 | 213,574 | -1.08(-5.59%) |
Oct 27, 2020 | 19.12 | 19.44 | 19.02 | 19.31 | 122,270 | +0.50(+2.66%) |
Oct 26, 2020 | 19.04 | 19.13 | 18.77 | 18.81 | 197,848 | -0.51(-2.64%) |
Oct 23, 2020 | 19.64 | 19.64 | 19.23 | 19.32 | 294,600 | -0.36(-1.83%) |
Oct 22, 2020 | 19.36 | 19.86 | 19.36 | 19.68 | 76,154 | +0.28(+1.44%) |
Oct 21, 2020 | 19.86 | 20.01 | 19.23 | 19.40 | 74,710 | -0.64(-3.19%) |
Oct 20, 2020 | 19.65 | 20.22 | 19.65 | 20.04 | 66,135 | +0.44(+2.24%) |
Oct 19, 2020 | 19.82 | 19.90 | 19.60 | 19.60 | 31,365 | -0.14(-0.71%) |
Oct 16, 2020 | 19.54 | 19.80 | 19.37 | 19.74 | 80,500 | -0.32(-1.60%) |
Oct 15, 2020 | 19.54 | 20.09 | 19.44 | 20.06 | 203,879 | -0.23(-1.13%) |
Oct 14, 2020 | 20.24 | 20.41 | 20.15 | 20.29 | 25,100 | +0.29(+1.45%) |
Oct 13, 2020 | 20.09 | 20.09 | 19.95 | 20.00 | 50,057 | +0.06(+0.30%) |
Oct 12, 2020 | 20.27 | 20.27 | 19.82 | 19.94 | 123,816 | -0.42(-2.06%) |
Oct 09, 2020 | 20.44 | 20.72 | 20.32 | 20.36 | 96,600 | -0.54(-2.58%) |
Oct 08, 2020 | 20.81 | 20.98 | 20.75 | 20.90 | 131,218 | +0.52(+2.55%) |
Oct 07, 2020 | 20.36 | 20.45 | 20.03 | 20.38 | 53,312 | -0.27(-1.31%) |
Oct 06, 2020 | 20.93 | 21.04 | 20.58 | 20.65 | 129,629 | +0.36(+1.77%) |
Oct 05, 2020 | 20.14 | 20.59 | 20.11 | 20.29 | 193,321 | +1.30(+6.82%) |
Oct 02, 2020 | 18.70 | 19.22 | 18.58 | 18.99 | 155,400 | -0.53(-2.69%) |
Oct 01, 2020 | 19.56 | 19.68 | 19.05 | 19.52 | 152,075 | -0.40(-2.01%) |
Sep 30, 2020 | 19.70 | 20.03 | 19.67 | 19.92 | 50,883 | +0.15(+0.78%) |
Sep 29, 2020 | 20.25 | 20.28 | 19.60 | 19.77 | 38,924 | -0.80(-3.87%) |
Sep 28, 2020 | 20.26 | 20.65 | 20.10 | 20.56 | 48,320 | +0.40(+1.99%) |
Sep 25, 2020 | 19.91 | 20.20 | 19.89 | 20.16 | 40,600 | +0.38(+1.92%) |
Sep 24, 2020 | 19.49 | 19.93 | 19.43 | 19.78 | 77,855 | +0.29(+1.49%) |
Sep 23, 2020 | 19.55 | 19.96 | 19.47 | 19.49 | 79,646 | +0.07(+0.37%) |
Sep 22, 2020 | 19.50 | 19.66 | 19.21 | 19.42 | 71,452 | -0.30(-1.53%) |
Sep 21, 2020 | 19.86 | 19.95 | 19.31 | 19.72 | 209,571 | -0.70(-3.43%) |
Sep 18, 2020 | 20.33 | 20.53 | 20.23 | 20.42 | 183,400 | -0.00(-0.01%) |
Sep 17, 2020 | 19.88 | 20.45 | 19.80 | 20.42 | 164,999 | +0.52(+2.61%) |
Sep 16, 2020 | 19.25 | 19.93 | 19.14 | 19.90 | 137,935 | +0.93(+4.92%) |
Sep 15, 2020 | 18.55 | 19.04 | 18.47 | 18.97 | 66,840 | +0.48(+2.60%) |
Sep 14, 2020 | 18.31 | 18.60 | 18.30 | 18.49 | 96,952 | +0.10(+0.54%) |
Sep 11, 2020 | 18.15 | 18.60 | 18.15 | 18.39 | 47,900 | +0.20(+1.10%) |
Sep 10, 2020 | 18.69 | 18.87 | 18.16 | 18.19 | 89,397 | -0.47(-2.52%) |
Sep 09, 2020 | 18.38 | 18.81 | 18.26 | 18.66 | 121,189 | +0.27(+1.47%) |
Sep 08, 2020 | 18.38 | 18.52 | 18.10 | 18.39 | 227,311 | -1.12(-5.74%) |
Sep 04, 2020 | 19.76 | 19.82 | 19.26 | 19.51 | 181,300 | -0.60(-2.98%) |
Sep 03, 2020 | 19.60 | 20.22 | 19.55 | 20.11 | 141,578 | +0.04(+0.20%) |
Sep 02, 2020 | 20.53 | 20.54 | 19.91 | 20.07 | 146,088 | -0.40(-1.95%) |