Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.70 | 22.01 | 21.28 | 21.70 | 16,235 | -0.53(-2.36%) |
Nov 27, 2020 | 21.88 | 22.23 | 21.52 | 22.23 | 13,305 | +0.00(+0.00%) |
Nov 25, 2020 | 21.88 | 22.45 | 21.45 | 22.23 | 14,434 | +0.53(+2.42%) |
Nov 24, 2020 | 21.88 | 22.57 | 21.18 | 21.70 | 26,800 | -0.35(-1.59%) |
Nov 23, 2020 | 23.45 | 23.45 | 21.35 | 22.05 | 27,960 | -0.28(-1.25%) |
Nov 20, 2020 | 23.80 | 23.94 | 21.48 | 22.33 | 67,351 | +2.03(+10.00%) |
Nov 19, 2020 | 19.95 | 21.35 | 19.60 | 20.30 | 43,629 | +0.35(+1.75%) |
Nov 18, 2020 | 20.30 | 21.00 | 19.25 | 19.95 | 17,043 | -0.35(-1.72%) |
Nov 17, 2020 | 21.35 | 21.35 | 19.60 | 20.30 | 13,853 | +0.00(+0.00%) |
Nov 16, 2020 | 20.30 | 21.35 | 19.95 | 20.30 | 18,168 | -0.96(-4.51%) |
Nov 13, 2020 | 18.90 | 21.52 | 18.20 | 21.26 | 47,388 | -1.49(-6.55%) |
Nov 12, 2020 | 22.40 | 23.45 | 22.05 | 22.75 | 49,857 | +0.35(+1.56%) |
Nov 11, 2020 | 20.65 | 22.40 | 19.60 | 22.40 | 18,362 | +2.10(+10.34%) |
Nov 10, 2020 | 21.00 | 21.00 | 19.60 | 20.30 | 11,376 | +0.35(+1.75%) |
Nov 09, 2020 | 19.60 | 21.00 | 18.90 | 19.95 | 17,229 | +1.07(+5.69%) |
Nov 06, 2020 | 20.65 | 21.00 | 18.46 | 18.88 | 16,460 | -1.60(-7.80%) |
Nov 05, 2020 | 18.39 | 20.56 | 18.39 | 20.47 | 15,160 | +1.71(+9.12%) |
Nov 04, 2020 | 18.20 | 19.16 | 18.20 | 18.76 | 18,416 | +0.56(+3.08%) |
Nov 03, 2020 | 21.35 | 21.70 | 17.85 | 18.20 | 85,303 | -3.50(-16.13%) |
Nov 02, 2020 | 21.70 | 22.05 | 21.00 | 21.70 | 12,793 | +0.43(+2.04%) |
Oct 30, 2020 | 21.93 | 22.00 | 21.00 | 21.27 | 11,325 | -0.42(-1.95%) |
Oct 29, 2020 | 22.70 | 22.74 | 21.21 | 21.69 | 16,827 | -0.59(-2.64%) |
Oct 28, 2020 | 21.93 | 22.92 | 21.70 | 22.28 | 21,238 | -0.61(-2.68%) |
Oct 27, 2020 | 24.08 | 24.08 | 22.52 | 22.89 | 16,151 | -1.21(-5.01%) |
Oct 26, 2020 | 25.52 | 25.72 | 22.78 | 24.10 | 65,143 | -1.27(-5.02%) |
Oct 23, 2020 | 25.90 | 25.90 | 24.85 | 25.37 | 17,448 | -0.18(-0.70%) |
Oct 22, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 16,187 | +0.00(+0.00%) |
Oct 21, 2020 | 25.55 | 25.90 | 24.85 | 25.55 | 9,716 | +0.00(+0.00%) |
Oct 20, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 20,088 | -0.35(-1.34%) |
Oct 19, 2020 | 26.03 | 26.60 | 25.02 | 25.90 | 28,380 | +0.23(+0.90%) |
Oct 16, 2020 | 26.00 | 26.59 | 25.55 | 25.67 | 19,434 | -0.23(-0.91%) |
Oct 15, 2020 | 26.60 | 26.60 | 25.20 | 25.90 | 18,840 | -0.88(-3.27%) |
Oct 14, 2020 | 26.64 | 27.27 | 26.30 | 26.77 | 15,964 | -0.18(-0.65%) |
Oct 13, 2020 | 27.65 | 27.65 | 26.25 | 26.95 | 39,784 | -0.91(-3.27%) |
Oct 12, 2020 | 28.00 | 29.40 | 27.30 | 27.86 | 87,171 | -0.32(-1.12%) |
Oct 09, 2020 | 26.25 | 28.35 | 25.94 | 28.18 | 84,288 | +1.57(+5.91%) |
Oct 08, 2020 | 26.25 | 28.70 | 25.76 | 26.60 | 54,735 | +0.35(+1.35%) |
Oct 07, 2020 | 25.90 | 26.95 | 25.55 | 26.25 | 18,848 | +0.43(+1.65%) |
Oct 06, 2020 | 25.90 | 26.57 | 25.48 | 25.82 | 25,009 | -0.78(-2.92%) |
Oct 05, 2020 | 26.95 | 27.65 | 26.25 | 26.60 | 51,929 | -1.56(-5.53%) |
Oct 02, 2020 | 28.84 | 30.45 | 25.63 | 28.16 | 342,471 | +2.80(+11.06%) |
Oct 01, 2020 | 25.89 | 25.89 | 25.20 | 25.35 | 11,978 | -0.20(-0.77%) |
Sep 30, 2020 | 25.55 | 26.25 | 25.20 | 25.55 | 16,787 | -0.35(-1.35%) |
Sep 29, 2020 | 24.85 | 28.35 | 24.85 | 25.90 | 42,855 | +0.52(+2.07%) |
Sep 28, 2020 | 25.23 | 25.90 | 25.20 | 25.38 | 6,348 | +0.25(+0.97%) |
Sep 25, 2020 | 25.90 | 26.32 | 24.85 | 25.13 | 12,974 | -0.42(-1.64%) |
Sep 24, 2020 | 26.95 | 26.95 | 24.15 | 25.55 | 17,326 | -0.35(-1.35%) |
Sep 23, 2020 | 26.95 | 27.65 | 25.90 | 25.90 | 9,537 | -0.70(-2.63%) |
Sep 22, 2020 | 26.95 | 28.00 | 26.60 | 26.60 | 9,024 | +0.20(+0.77%) |
Sep 21, 2020 | 27.58 | 27.58 | 26.40 | 26.40 | 16,323 | -0.02(-0.07%) |
Sep 18, 2020 | 27.11 | 28.21 | 26.41 | 26.41 | 23,194 | -0.57(-2.11%) |
Sep 17, 2020 | 27.65 | 29.04 | 26.98 | 26.98 | 20,185 | -1.09(-3.89%) |
Sep 16, 2020 | 27.80 | 29.67 | 27.32 | 28.08 | 56,702 | +0.26(+0.92%) |
Sep 15, 2020 | 26.48 | 28.51 | 26.48 | 27.82 | 40,621 | +1.15(+4.32%) |
Sep 14, 2020 | 26.47 | 28.00 | 26.25 | 26.67 | 14,400 | +0.21(+0.78%) |
Sep 11, 2020 | 26.82 | 30.45 | 25.39 | 26.46 | 47,451 | -0.84(-3.06%) |
Sep 10, 2020 | 26.25 | 28.00 | 25.20 | 27.30 | 19,704 | +1.40(+5.41%) |
Sep 09, 2020 | 27.30 | 27.30 | 25.55 | 25.90 | 11,923 | -0.61(-2.30%) |
Sep 08, 2020 | 28.13 | 28.69 | 26.36 | 26.51 | 13,154 | -0.80(-2.93%) |
Sep 04, 2020 | 25.20 | 28.00 | 23.45 | 27.31 | 37,362 | +0.36(+1.34%) |
Sep 03, 2020 | 29.05 | 29.05 | 25.55 | 26.95 | 38,036 | -2.10(-7.23%) |
Sep 02, 2020 | 29.75 | 30.45 | 28.70 | 29.05 | 25,201 | -1.26(-4.16%) |