Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.45 | 21.51 | 20.94 | 21.40 | 47,896 | -0.04(-0.20%) |
Nov 27, 2020 | 21.43 | 21.68 | 21.10 | 21.45 | 31,928 | +0.57(+2.73%) |
Nov 25, 2020 | 21.40 | 21.50 | 20.82 | 20.88 | 29,976 | -0.50(-2.32%) |
Nov 24, 2020 | 21.12 | 21.71 | 21.00 | 21.37 | 85,376 | +0.44(+2.11%) |
Nov 23, 2020 | 20.59 | 21.23 | 20.59 | 20.93 | 74,658 | +0.23(+1.13%) |
Nov 20, 2020 | 20.34 | 20.73 | 20.31 | 20.70 | 11,722 | -0.08(-0.37%) |
Nov 19, 2020 | 20.83 | 20.83 | 20.49 | 20.77 | 18,019 | +0.04(+0.17%) |
Nov 18, 2020 | 20.90 | 21.19 | 20.74 | 20.74 | 34,717 | -0.13(-0.60%) |
Nov 17, 2020 | 21.07 | 21.11 | 20.58 | 20.86 | 84,620 | -0.28(-1.33%) |
Nov 16, 2020 | 20.37 | 21.31 | 20.37 | 21.14 | 36,140 | +0.99(+4.92%) |
Nov 13, 2020 | 19.81 | 20.17 | 19.41 | 20.15 | 25,119 | +0.34(+1.72%) |
Nov 12, 2020 | 20.92 | 21.10 | 19.46 | 19.81 | 86,099 | -1.10(-5.28%) |
Nov 11, 2020 | 20.60 | 21.15 | 20.51 | 20.92 | 39,183 | +0.38(+1.86%) |
Nov 10, 2020 | 19.94 | 20.54 | 19.92 | 20.54 | 30,187 | +0.50(+2.50%) |
Nov 09, 2020 | 19.68 | 20.21 | 19.47 | 20.03 | 65,419 | +1.26(+6.71%) |
Nov 06, 2020 | 18.58 | 19.08 | 18.58 | 18.77 | 28,804 | +0.19(+1.03%) |
Nov 05, 2020 | 18.08 | 18.87 | 18.08 | 18.58 | 45,294 | +0.69(+3.84%) |
Nov 04, 2020 | 18.42 | 18.70 | 17.76 | 17.90 | 72,080 | -0.32(-1.77%) |
Nov 03, 2020 | 18.73 | 19.25 | 18.19 | 18.22 | 54,776 | -0.11(-0.59%) |
Nov 02, 2020 | 17.65 | 18.80 | 17.65 | 18.33 | 47,995 | +0.96(+5.50%) |
Oct 30, 2020 | 18.02 | 18.10 | 17.35 | 17.37 | 55,096 | -0.71(-3.93%) |
Oct 29, 2020 | 17.93 | 18.37 | 17.79 | 18.08 | 39,277 | +0.20(+1.10%) |
Oct 28, 2020 | 17.91 | 18.65 | 17.87 | 17.88 | 45,142 | -0.27(-1.51%) |
Oct 27, 2020 | 19.07 | 19.22 | 18.02 | 18.16 | 67,422 | -0.98(-5.12%) |
Oct 26, 2020 | 18.99 | 19.48 | 18.97 | 19.14 | 24,552 | -0.08(-0.43%) |
Oct 23, 2020 | 19.60 | 19.69 | 19.16 | 19.22 | 28,134 | -0.41(-2.07%) |
Oct 22, 2020 | 19.34 | 19.86 | 19.29 | 19.63 | 32,121 | +0.11(+0.55%) |
Oct 21, 2020 | 19.11 | 19.52 | 19.02 | 19.52 | 34,982 | +0.39(+2.03%) |
Oct 20, 2020 | 19.31 | 19.39 | 18.94 | 19.13 | 25,334 | +0.01(+0.03%) |
Oct 19, 2020 | 19.47 | 19.54 | 19.11 | 19.13 | 20,584 | -0.42(-2.14%) |
Oct 16, 2020 | 19.20 | 19.63 | 19.11 | 19.54 | 13,732 | +0.27(+1.39%) |
Oct 15, 2020 | 19.04 | 19.28 | 18.95 | 19.28 | 20,539 | +0.11(+0.59%) |
Oct 14, 2020 | 19.07 | 19.20 | 19.02 | 19.16 | 47,470 | +0.04(+0.22%) |
Oct 13, 2020 | 19.26 | 19.26 | 19.02 | 19.12 | 36,547 | -0.36(-1.87%) |
Oct 12, 2020 | 19.81 | 19.81 | 19.41 | 19.48 | 12,943 | -0.07(-0.37%) |
Oct 09, 2020 | 20.11 | 20.11 | 19.12 | 19.56 | 64,642 | -0.53(-2.65%) |
Oct 08, 2020 | 19.05 | 20.19 | 19.05 | 20.09 | 36,192 | +0.91(+4.73%) |
Oct 07, 2020 | 18.30 | 19.35 | 18.30 | 19.18 | 67,803 | +0.85(+4.66%) |
Oct 06, 2020 | 18.57 | 18.59 | 18.07 | 18.33 | 89,122 | -0.29(-1.54%) |
Oct 05, 2020 | 18.64 | 18.78 | 18.48 | 18.61 | 123,931 | +0.01(+0.06%) |
Oct 02, 2020 | 18.50 | 18.74 | 18.42 | 18.60 | 60,287 | -0.23(-1.21%) |
Oct 01, 2020 | 18.19 | 19.05 | 18.08 | 18.83 | 119,152 | +0.84(+4.65%) |
Sep 30, 2020 | 17.96 | 18.63 | 17.96 | 17.99 | 216,706 | -0.20(-1.08%) |
Sep 29, 2020 | 18.73 | 18.82 | 17.84 | 18.19 | 85,458 | -0.48(-2.56%) |
Sep 28, 2020 | 18.80 | 18.88 | 18.53 | 18.67 | 71,489 | +0.16(+0.84%) |
Sep 25, 2020 | 17.76 | 18.82 | 17.76 | 18.51 | 120,743 | +0.60(+3.36%) |
Sep 24, 2020 | 17.08 | 18.43 | 16.86 | 17.91 | 110,109 | +0.62(+3.60%) |
Sep 23, 2020 | 17.89 | 18.01 | 17.11 | 17.29 | 69,828 | -0.28(-1.60%) |
Sep 22, 2020 | 17.02 | 18.58 | 17.02 | 17.57 | 62,885 | +0.45(+2.62%) |
Sep 21, 2020 | 17.43 | 17.47 | 16.92 | 17.12 | 63,504 | -0.79(-4.43%) |
Sep 18, 2020 | 18.28 | 19.10 | 17.63 | 17.91 | 66,316 | +0.09(+0.50%) |
Sep 17, 2020 | 17.32 | 17.91 | 17.16 | 17.82 | 100,863 | +0.15(+0.84%) |
Sep 16, 2020 | 17.92 | 18.02 | 17.60 | 17.68 | 57,729 | -0.16(-0.90%) |
Sep 15, 2020 | 17.93 | 18.02 | 17.66 | 17.84 | 45,170 | +0.07(+0.37%) |
Sep 14, 2020 | 18.19 | 18.19 | 17.75 | 17.77 | 38,192 | -0.30(-1.69%) |
Sep 11, 2020 | 18.31 | 18.59 | 17.97 | 18.08 | 39,857 | -0.28(-1.53%) |
Sep 10, 2020 | 17.84 | 19.01 | 17.48 | 18.36 | 83,460 | +0.63(+3.54%) |
Sep 09, 2020 | 17.82 | 17.86 | 17.60 | 17.73 | 34,729 | +0.11(+0.64%) |
Sep 08, 2020 | 18.31 | 18.31 | 17.57 | 17.62 | 30,900 | -0.87(-4.72%) |
Sep 04, 2020 | 18.52 | 18.89 | 18.15 | 18.49 | 64,977 | -0.07(-0.39%) |
Sep 03, 2020 | 18.44 | 18.69 | 17.93 | 18.56 | 57,690 | +0.04(+0.23%) |
Sep 02, 2020 | 18.73 | 18.92 | 18.51 | 18.52 | 78,885 | -0.26(-1.40%) |