Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.32 | 25.25 | 23.05 | 23.78 | 166,735 | +0.23(+0.98%) |
Nov 27, 2020 | 23.44 | 23.74 | 22.91 | 23.55 | 33,400 | -0.13(-0.55%) |
Nov 25, 2020 | 23.59 | 23.75 | 23.14 | 23.68 | 43,600 | +0.09(+0.38%) |
Nov 24, 2020 | 23.39 | 23.74 | 23.05 | 23.59 | 53,994 | +0.25(+1.07%) |
Nov 23, 2020 | 23.59 | 24.00 | 22.90 | 23.34 | 70,642 | +0.00(+0.00%) |
Nov 20, 2020 | 22.61 | 23.50 | 22.52 | 23.34 | 72,100 | +0.65(+2.86%) |
Nov 19, 2020 | 22.82 | 22.95 | 21.62 | 22.69 | 60,227 | -0.34(-1.48%) |
Nov 18, 2020 | 22.49 | 23.80 | 22.36 | 23.03 | 95,776 | +0.57(+2.54%) |
Nov 17, 2020 | 23.86 | 23.96 | 21.41 | 22.46 | 177,153 | -1.28(-5.39%) |
Nov 16, 2020 | 23.20 | 24.47 | 22.59 | 23.74 | 216,072 | +0.71(+3.08%) |
Nov 13, 2020 | 23.29 | 23.39 | 22.61 | 23.03 | 42,300 | -0.03(-0.13%) |
Nov 12, 2020 | 23.28 | 23.72 | 22.70 | 23.06 | 41,023 | -0.41(-1.75%) |
Nov 11, 2020 | 23.71 | 23.99 | 22.50 | 23.47 | 99,130 | -0.04(-0.17%) |
Nov 10, 2020 | 24.37 | 24.50 | 23.40 | 23.51 | 97,925 | -0.86(-3.53%) |
Nov 09, 2020 | 25.45 | 25.97 | 23.81 | 24.37 | 123,716 | -0.34(-1.38%) |
Nov 06, 2020 | 23.50 | 24.79 | 23.08 | 24.71 | 141,100 | +1.46(+6.28%) |
Nov 05, 2020 | 22.02 | 24.80 | 21.38 | 23.25 | 557,001 | +1.60(+7.39%) |
Nov 04, 2020 | 21.72 | 22.08 | 21.15 | 21.65 | 82,967 | -0.26(-1.19%) |
Nov 03, 2020 | 20.86 | 21.96 | 20.86 | 21.91 | 90,296 | +1.25(+6.05%) |
Nov 02, 2020 | 20.99 | 21.55 | 20.06 | 20.66 | 84,861 | -0.27(-1.29%) |
Oct 30, 2020 | 20.77 | 21.56 | 20.71 | 20.93 | 75,200 | -0.34(-1.60%) |
Oct 29, 2020 | 20.46 | 21.58 | 20.05 | 21.27 | 56,262 | +0.92(+4.52%) |
Oct 28, 2020 | 20.67 | 20.67 | 19.75 | 20.35 | 60,959 | -0.56(-2.68%) |
Oct 27, 2020 | 21.94 | 21.94 | 20.88 | 20.91 | 36,821 | -0.86(-3.95%) |
Oct 26, 2020 | 21.41 | 22.06 | 20.61 | 21.77 | 83,854 | +0.19(+0.88%) |
Oct 23, 2020 | 21.95 | 21.95 | 21.41 | 21.58 | 37,200 | -0.19(-0.87%) |
Oct 22, 2020 | 21.94 | 21.99 | 21.50 | 21.77 | 34,320 | -0.20(-0.91%) |
Oct 21, 2020 | 21.29 | 22.50 | 21.27 | 21.97 | 92,347 | +0.79(+3.73%) |
Oct 20, 2020 | 22.25 | 22.36 | 21.06 | 21.18 | 115,836 | -1.07(-4.81%) |
Oct 19, 2020 | 22.64 | 22.73 | 22.01 | 22.25 | 36,560 | -0.20(-0.89%) |
Oct 16, 2020 | 22.27 | 23.00 | 22.27 | 22.45 | 47,400 | +0.18(+0.81%) |
Oct 15, 2020 | 21.64 | 22.43 | 21.40 | 22.27 | 51,688 | +0.32(+1.46%) |
Oct 14, 2020 | 22.80 | 22.80 | 21.68 | 21.95 | 57,583 | -0.85(-3.73%) |
Oct 13, 2020 | 23.36 | 23.55 | 22.69 | 22.80 | 48,208 | -0.70(-2.98%) |
Oct 12, 2020 | 23.33 | 23.65 | 23.14 | 23.50 | 76,567 | +0.17(+0.73%) |
Oct 09, 2020 | 23.48 | 23.96 | 23.06 | 23.33 | 71,200 | -0.15(-0.64%) |
Oct 08, 2020 | 23.50 | 23.89 | 23.00 | 23.48 | 81,495 | +0.15(+0.64%) |
Oct 07, 2020 | 22.63 | 23.40 | 22.63 | 23.33 | 78,994 | +0.97(+4.34%) |
Oct 06, 2020 | 22.68 | 23.43 | 22.33 | 22.36 | 129,336 | +0.02(+0.09%) |
Oct 05, 2020 | 21.41 | 22.76 | 21.23 | 22.34 | 168,734 | +1.66(+8.03%) |
Oct 02, 2020 | 20.60 | 21.27 | 20.26 | 20.68 | 88,200 | -0.53(-2.50%) |
Oct 01, 2020 | 20.62 | 21.35 | 20.18 | 21.21 | 100,280 | +1.04(+5.16%) |
Sep 30, 2020 | 20.14 | 20.52 | 19.81 | 20.17 | 63,186 | -0.02(-0.10%) |
Sep 29, 2020 | 19.88 | 20.44 | 19.77 | 20.19 | 74,615 | +0.45(+2.28%) |
Sep 28, 2020 | 19.26 | 20.16 | 19.06 | 19.74 | 83,083 | +0.71(+3.73%) |
Sep 25, 2020 | 18.60 | 19.57 | 18.45 | 19.03 | 56,400 | +0.31(+1.66%) |
Sep 24, 2020 | 18.90 | 19.19 | 18.54 | 18.72 | 59,675 | -0.11(-0.58%) |
Sep 23, 2020 | 19.82 | 20.28 | 18.80 | 18.83 | 61,356 | -0.99(-4.99%) |
Sep 22, 2020 | 20.10 | 20.10 | 19.51 | 19.82 | 67,368 | -0.34(-1.69%) |
Sep 21, 2020 | 21.46 | 21.80 | 20.01 | 20.16 | 152,003 | -1.43(-6.62%) |
Sep 18, 2020 | 21.22 | 21.65 | 20.89 | 21.59 | 144,000 | +0.57(+2.71%) |
Sep 17, 2020 | 21.28 | 21.60 | 20.83 | 21.02 | 48,843 | -0.49(-2.28%) |
Sep 16, 2020 | 21.20 | 22.18 | 21.11 | 21.51 | 103,768 | +0.41(+1.94%) |
Sep 15, 2020 | 21.50 | 21.90 | 21.00 | 21.10 | 117,854 | -0.03(-0.14%) |
Sep 14, 2020 | 21.48 | 21.48 | 20.50 | 21.13 | 155,118 | +0.05(+0.24%) |
Sep 11, 2020 | 21.47 | 21.47 | 20.75 | 21.08 | 113,500 | -0.26(-1.22%) |
Sep 10, 2020 | 21.90 | 22.09 | 21.25 | 21.34 | 144,692 | -0.59(-2.69%) |
Sep 09, 2020 | 22.45 | 22.97 | 21.87 | 21.93 | 156,611 | -0.28(-1.26%) |
Sep 08, 2020 | 21.67 | 23.47 | 21.51 | 22.21 | 233,735 | +1.01(+4.76%) |
Sep 04, 2020 | 21.10 | 21.46 | 20.72 | 21.20 | 82,900 | +0.21(+1.00%) |
Sep 03, 2020 | 21.26 | 21.38 | 20.60 | 20.99 | 204,974 | -0.11(-0.52%) |
Sep 02, 2020 | 17.95 | 21.76 | 17.80 | 21.10 | 616,078 | +3.10(+17.22%) |