Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.21 | 23.23 | 22.55 | 22.55 | 29,576 | -0.85(-3.63%) |
Nov 27, 2020 | 23.33 | 23.51 | 23.33 | 23.40 | 12,200 | -0.21(-0.89%) |
Nov 25, 2020 | 23.68 | 23.68 | 23.43 | 23.61 | 17,600 | -0.15(-0.63%) |
Nov 24, 2020 | 23.50 | 23.79 | 23.47 | 23.76 | 19,944 | +0.68(+2.92%) |
Nov 23, 2020 | 23.14 | 23.18 | 22.91 | 23.09 | 20,621 | -0.13(-0.58%) |
Nov 20, 2020 | 23.26 | 23.32 | 23.20 | 23.22 | 22,500 | -0.07(-0.30%) |
Nov 19, 2020 | 23.05 | 23.33 | 23.03 | 23.29 | 115,137 | +0.31(+1.35%) |
Nov 18, 2020 | 23.36 | 23.40 | 22.98 | 22.98 | 203,306 | -0.14(-0.61%) |
Nov 17, 2020 | 23.00 | 23.22 | 22.92 | 23.12 | 36,651 | +0.15(+0.65%) |
Nov 16, 2020 | 22.94 | 23.03 | 22.80 | 22.97 | 13,559 | +0.62(+2.77%) |
Nov 13, 2020 | 22.27 | 22.40 | 22.24 | 22.35 | 58,500 | +0.42(+1.92%) |
Nov 12, 2020 | 22.14 | 22.33 | 21.92 | 21.93 | 32,961 | -0.20(-0.90%) |
Nov 11, 2020 | 22.29 | 22.30 | 22.10 | 22.13 | 23,190 | -0.23(-1.03%) |
Nov 10, 2020 | 22.61 | 22.61 | 22.33 | 22.36 | 26,939 | -0.29(-1.28%) |
Nov 09, 2020 | 23.11 | 23.12 | 22.64 | 22.65 | 30,814 | +0.59(+2.69%) |
Nov 06, 2020 | 22.08 | 22.10 | 21.92 | 22.06 | 21,400 | +0.47(+2.16%) |
Nov 05, 2020 | 21.55 | 21.75 | 21.53 | 21.59 | 48,892 | +0.89(+4.30%) |
Nov 04, 2020 | 20.76 | 20.96 | 20.61 | 20.70 | 30,499 | +0.27(+1.32%) |
Nov 03, 2020 | 20.38 | 20.51 | 20.20 | 20.43 | 31,763 | +0.34(+1.72%) |
Nov 02, 2020 | 20.01 | 20.18 | 19.91 | 20.09 | 32,119 | +0.64(+3.26%) |
Oct 30, 2020 | 19.71 | 19.71 | 19.20 | 19.45 | 44,200 | +0.17(+0.88%) |
Oct 29, 2020 | 19.17 | 19.32 | 19.11 | 19.28 | 80,844 | +0.41(+2.17%) |
Oct 28, 2020 | 18.98 | 19.14 | 18.87 | 18.87 | 39,238 | -0.93(-4.70%) |
Oct 27, 2020 | 20.10 | 20.10 | 19.74 | 19.80 | 25,456 | -0.36(-1.79%) |
Oct 26, 2020 | 20.37 | 20.43 | 20.01 | 20.16 | 27,884 | -0.81(-3.86%) |
Oct 23, 2020 | 20.89 | 20.98 | 20.80 | 20.97 | 87,900 | +0.19(+0.91%) |
Oct 22, 2020 | 20.65 | 20.79 | 20.55 | 20.78 | 25,121 | +0.25(+1.19%) |
Oct 21, 2020 | 20.70 | 20.81 | 20.49 | 20.54 | 14,712 | -0.57(-2.68%) |
Oct 20, 2020 | 21.08 | 21.25 | 21.01 | 21.10 | 22,298 | +0.06(+0.29%) |
Oct 19, 2020 | 20.87 | 21.08 | 20.72 | 21.04 | 31,360 | +0.42(+2.04%) |
Oct 16, 2020 | 20.43 | 20.68 | 20.42 | 20.62 | 103,800 | +0.60(+3.00%) |
Oct 15, 2020 | 19.90 | 20.03 | 19.81 | 20.02 | 184,983 | -0.38(-1.86%) |
Oct 14, 2020 | 20.53 | 20.54 | 20.33 | 20.40 | 27,527 | -0.06(-0.29%) |
Oct 13, 2020 | 20.50 | 20.56 | 20.39 | 20.46 | 32,855 | -0.33(-1.59%) |
Oct 12, 2020 | 20.70 | 20.82 | 20.68 | 20.79 | 12,017 | +0.28(+1.37%) |
Oct 09, 2020 | 20.52 | 20.53 | 20.42 | 20.51 | 20,000 | -0.10(-0.49%) |
Oct 08, 2020 | 20.61 | 20.66 | 20.53 | 20.61 | 13,517 | +0.14(+0.68%) |
Oct 07, 2020 | 20.32 | 20.48 | 20.32 | 20.47 | 14,220 | +0.58(+2.92%) |
Oct 06, 2020 | 20.37 | 20.37 | 19.88 | 19.89 | 37,200 | -0.35(-1.73%) |
Oct 05, 2020 | 20.00 | 20.24 | 19.96 | 20.24 | 18,643 | +0.85(+4.38%) |
Oct 02, 2020 | 19.27 | 19.43 | 19.07 | 19.39 | 38,400 | -0.15(-0.77%) |
Oct 01, 2020 | 19.49 | 19.59 | 19.43 | 19.54 | 29,182 | +0.33(+1.72%) |
Sep 30, 2020 | 19.20 | 19.39 | 19.11 | 19.21 | 15,820 | -0.15(-0.77%) |
Sep 29, 2020 | 19.38 | 19.40 | 19.25 | 19.36 | 28,312 | +0.02(+0.08%) |
Sep 28, 2020 | 19.22 | 19.44 | 19.22 | 19.34 | 69,596 | +0.98(+5.32%) |
Sep 25, 2020 | 18.07 | 18.42 | 18.00 | 18.37 | 162,700 | +0.02(+0.13%) |
Sep 24, 2020 | 18.13 | 18.46 | 18.13 | 18.34 | 22,517 | -0.14(-0.78%) |
Sep 23, 2020 | 18.93 | 18.97 | 18.49 | 18.49 | 32,363 | -0.29(-1.54%) |
Sep 22, 2020 | 18.79 | 18.82 | 18.63 | 18.78 | 37,705 | -0.02(-0.11%) |
Sep 21, 2020 | 18.77 | 18.80 | 18.47 | 18.80 | 18,179 | -0.54(-2.79%) |
Sep 18, 2020 | 19.37 | 19.50 | 19.30 | 19.34 | 22,400 | +0.04(+0.21%) |
Sep 17, 2020 | 19.13 | 19.38 | 19.13 | 19.30 | 29,724 | +0.00(+0.00%) |
Sep 16, 2020 | 19.41 | 19.50 | 19.29 | 19.30 | 25,572 | -0.03(-0.16%) |
Sep 15, 2020 | 19.50 | 19.50 | 19.28 | 19.33 | 23,228 | -0.28(-1.43%) |
Sep 14, 2020 | 19.69 | 19.73 | 19.48 | 19.61 | 11,322 | +0.03(+0.15%) |
Sep 11, 2020 | 19.65 | 19.69 | 19.48 | 19.58 | 23,500 | +0.07(+0.36%) |
Sep 10, 2020 | 19.67 | 19.73 | 19.41 | 19.51 | 21,789 | -0.10(-0.51%) |
Sep 09, 2020 | 19.39 | 19.69 | 19.39 | 19.61 | 20,361 | +0.52(+2.73%) |
Sep 08, 2020 | 19.00 | 19.30 | 19.00 | 19.09 | 37,864 | -0.72(-3.64%) |
Sep 04, 2020 | 19.54 | 19.83 | 19.21 | 19.81 | 63,000 | +0.69(+3.63%) |
Sep 03, 2020 | 19.58 | 19.60 | 19.04 | 19.12 | 23,172 | -0.18(-0.96%) |
Sep 02, 2020 | 19.11 | 19.34 | 19.11 | 19.30 | 35,177 | +0.30(+1.58%) |