Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.63 | 24.70 | 24.23 | 24.46 | 554,075 | +0.03(+0.12%) |
Nov 27, 2020 | 24.36 | 24.82 | 24.23 | 24.43 | 297,700 | +0.31(+1.29%) |
Nov 25, 2020 | 24.37 | 24.55 | 23.91 | 24.12 | 357,700 | -0.55(-2.23%) |
Nov 24, 2020 | 24.36 | 24.73 | 24.02 | 24.67 | 437,889 | +0.34(+1.40%) |
Nov 23, 2020 | 23.73 | 24.34 | 23.60 | 24.33 | 431,368 | +0.80(+3.40%) |
Nov 20, 2020 | 23.45 | 23.66 | 23.13 | 23.53 | 296,800 | +0.02(+0.09%) |
Nov 19, 2020 | 23.10 | 23.53 | 23.06 | 23.51 | 351,861 | +0.31(+1.34%) |
Nov 18, 2020 | 23.67 | 23.84 | 23.17 | 23.20 | 338,937 | -0.42(-1.78%) |
Nov 17, 2020 | 23.72 | 23.80 | 23.35 | 23.62 | 189,147 | -0.32(-1.34%) |
Nov 16, 2020 | 23.50 | 23.97 | 23.26 | 23.94 | 717,957 | +0.95(+4.13%) |
Nov 13, 2020 | 22.91 | 23.39 | 22.64 | 22.99 | 698,000 | +0.40(+1.77%) |
Nov 12, 2020 | 22.89 | 23.20 | 21.74 | 22.59 | 1,622,897 | -0.48(-2.08%) |
Nov 11, 2020 | 22.68 | 23.28 | 22.58 | 23.07 | 551,995 | +0.70(+3.13%) |
Nov 10, 2020 | 22.58 | 22.89 | 22.23 | 22.37 | 557,949 | -0.49(-2.14%) |
Nov 09, 2020 | 23.50 | 23.84 | 22.83 | 22.86 | 942,011 | +0.58(+2.60%) |
Nov 06, 2020 | 22.23 | 22.50 | 21.98 | 22.28 | 870,200 | +0.05(+0.22%) |
Nov 05, 2020 | 22.53 | 22.98 | 22.20 | 22.23 | 929,117 | +0.18(+0.82%) |
Nov 04, 2020 | 22.11 | 22.54 | 21.84 | 22.05 | 858,360 | +0.38(+1.75%) |
Nov 03, 2020 | 21.27 | 21.76 | 21.27 | 21.67 | 292,331 | +0.60(+2.85%) |
Nov 02, 2020 | 21.23 | 21.33 | 20.69 | 21.07 | 341,607 | -0.03(-0.14%) |
Oct 30, 2020 | 20.99 | 21.22 | 20.40 | 21.10 | 556,200 | -0.05(-0.24%) |
Oct 29, 2020 | 20.35 | 21.27 | 20.35 | 21.15 | 415,079 | +0.74(+3.63%) |
Oct 28, 2020 | 20.97 | 21.24 | 20.37 | 20.41 | 765,479 | -0.93(-4.36%) |
Oct 27, 2020 | 20.60 | 21.39 | 20.60 | 21.34 | 654,317 | +0.46(+2.20%) |
Oct 26, 2020 | 19.71 | 20.95 | 19.25 | 20.88 | 801,136 | +0.92(+4.61%) |
Oct 23, 2020 | 19.80 | 20.15 | 19.74 | 19.96 | 113,900 | +0.05(+0.25%) |
Oct 22, 2020 | 20.01 | 20.18 | 19.53 | 19.91 | 205,776 | +0.01(+0.05%) |
Oct 21, 2020 | 19.67 | 20.19 | 19.62 | 19.90 | 211,001 | +0.32(+1.63%) |
Oct 20, 2020 | 19.59 | 19.94 | 19.54 | 19.58 | 179,840 | +0.17(+0.88%) |
Oct 19, 2020 | 19.50 | 19.79 | 19.36 | 19.41 | 217,638 | -0.07(-0.36%) |
Oct 16, 2020 | 19.97 | 19.97 | 19.47 | 19.48 | 173,000 | -0.35(-1.77%) |
Oct 15, 2020 | 19.46 | 19.97 | 19.36 | 19.83 | 134,545 | +0.07(+0.35%) |
Oct 14, 2020 | 19.94 | 20.13 | 19.52 | 19.76 | 255,197 | -0.18(-0.90%) |
Oct 13, 2020 | 20.08 | 20.46 | 19.90 | 19.94 | 248,386 | -0.08(-0.40%) |
Oct 12, 2020 | 20.09 | 20.20 | 19.85 | 20.02 | 257,190 | +0.12(+0.60%) |
Oct 09, 2020 | 19.94 | 20.20 | 19.71 | 19.90 | 199,900 | +0.29(+1.48%) |
Oct 08, 2020 | 19.15 | 19.71 | 19.04 | 19.61 | 271,280 | +0.73(+3.87%) |
Oct 07, 2020 | 18.69 | 18.94 | 18.69 | 18.88 | 176,266 | +0.37(+2.00%) |
Oct 06, 2020 | 18.75 | 18.83 | 18.42 | 18.51 | 146,331 | -0.23(-1.25%) |
Oct 05, 2020 | 18.46 | 18.79 | 18.46 | 18.75 | 130,904 | +0.45(+2.43%) |
Oct 02, 2020 | 18.25 | 18.57 | 18.21 | 18.30 | 149,500 | -0.33(-1.77%) |
Oct 01, 2020 | 18.39 | 18.74 | 18.39 | 18.63 | 128,788 | +0.41(+2.25%) |
Sep 30, 2020 | 18.45 | 18.62 | 18.10 | 18.22 | 264,506 | -0.20(-1.09%) |
Sep 29, 2020 | 18.36 | 18.64 | 18.29 | 18.42 | 173,523 | -0.08(-0.43%) |
Sep 28, 2020 | 18.24 | 18.64 | 18.14 | 18.50 | 170,957 | +0.47(+2.61%) |
Sep 25, 2020 | 17.95 | 18.10 | 17.61 | 18.03 | 165,700 | +0.17(+0.95%) |
Sep 24, 2020 | 17.87 | 18.08 | 17.67 | 17.86 | 222,816 | -0.18(-1.00%) |
Sep 23, 2020 | 18.65 | 18.76 | 18.02 | 18.04 | 380,106 | -0.89(-4.70%) |
Sep 22, 2020 | 18.72 | 19.00 | 18.38 | 18.93 | 329,416 | +0.25(+1.34%) |
Sep 21, 2020 | 18.21 | 18.83 | 18.00 | 18.68 | 383,582 | +0.04(+0.21%) |
Sep 18, 2020 | 18.61 | 18.80 | 18.31 | 18.64 | 256,800 | +0.14(+0.76%) |
Sep 17, 2020 | 18.31 | 18.66 | 18.17 | 18.50 | 190,989 | -0.35(-1.86%) |
Sep 16, 2020 | 18.78 | 19.13 | 18.78 | 18.85 | 255,180 | +0.17(+0.91%) |
Sep 15, 2020 | 18.47 | 18.74 | 18.44 | 18.68 | 237,248 | +0.34(+1.85%) |
Sep 14, 2020 | 18.33 | 18.44 | 18.01 | 18.34 | 340,928 | +0.49(+2.75%) |
Sep 11, 2020 | 18.12 | 18.19 | 17.72 | 17.85 | 255,500 | -0.09(-0.50%) |
Sep 10, 2020 | 18.01 | 18.24 | 17.90 | 17.94 | 336,220 | -0.23(-1.27%) |
Sep 09, 2020 | 18.35 | 18.41 | 18.11 | 18.17 | 241,373 | +0.28(+1.57%) |
Sep 08, 2020 | 18.09 | 18.40 | 17.84 | 17.89 | 423,989 | -1.02(-5.39%) |
Sep 04, 2020 | 18.82 | 19.08 | 18.18 | 18.91 | 278,800 | +0.21(+1.12%) |
Sep 03, 2020 | 19.52 | 19.52 | 18.65 | 18.70 | 604,405 | -1.25(-6.27%) |
Sep 02, 2020 | 20.06 | 20.22 | 19.78 | 19.95 | 628,288 | +0.02(+0.10%) |