Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.71 | 24.81 | 24.21 | 24.34 | 112,785 | -0.49(-1.97%) |
Nov 27, 2020 | 24.74 | 24.90 | 24.72 | 24.83 | 80,528 | +0.09(+0.36%) |
Nov 25, 2020 | 24.83 | 24.87 | 24.48 | 24.74 | 81,029 | -0.08(-0.32%) |
Nov 24, 2020 | 24.54 | 24.82 | 24.38 | 24.82 | 139,107 | +0.71(+2.94%) |
Nov 23, 2020 | 23.80 | 24.18 | 23.67 | 24.11 | 121,124 | +0.63(+2.68%) |
Nov 20, 2020 | 23.78 | 23.78 | 23.46 | 23.48 | 41,265 | -0.07(-0.30%) |
Nov 19, 2020 | 23.17 | 23.59 | 23.16 | 23.55 | 34,542 | +0.19(+0.81%) |
Nov 18, 2020 | 23.58 | 23.81 | 23.29 | 23.36 | 110,148 | -0.10(-0.43%) |
Nov 17, 2020 | 23.08 | 23.52 | 23.05 | 23.46 | 131,321 | +0.14(+0.60%) |
Nov 16, 2020 | 23.23 | 23.41 | 23.01 | 23.32 | 179,142 | +0.90(+4.01%) |
Nov 13, 2020 | 21.87 | 22.49 | 21.68 | 22.42 | 47,675 | +0.77(+3.55%) |
Nov 12, 2020 | 22.25 | 22.25 | 21.62 | 21.66 | 109,478 | -0.75(-3.34%) |
Nov 11, 2020 | 22.68 | 22.68 | 22.21 | 22.40 | 91,145 | -0.01(-0.04%) |
Nov 10, 2020 | 22.65 | 23.05 | 22.22 | 22.41 | 125,807 | -0.70(-3.02%) |
Nov 09, 2020 | 22.41 | 23.44 | 22.16 | 23.11 | 353,828 | +3.57(+18.26%) |
Nov 06, 2020 | 19.30 | 19.63 | 19.30 | 19.54 | 10,717 | +0.21(+1.11%) |
Nov 05, 2020 | 19.10 | 19.46 | 19.09 | 19.33 | 26,176 | +0.68(+3.64%) |
Nov 04, 2020 | 18.59 | 18.88 | 18.54 | 18.65 | 21,278 | +0.55(+3.03%) |
Nov 03, 2020 | 17.87 | 18.21 | 17.73 | 18.10 | 33,948 | +0.64(+3.66%) |
Nov 02, 2020 | 17.42 | 17.59 | 17.41 | 17.46 | 9,712 | +0.05(+0.29%) |
Oct 30, 2020 | 17.57 | 17.63 | 17.13 | 17.41 | 246,692 | -0.26(-1.47%) |
Oct 29, 2020 | 17.44 | 17.71 | 17.44 | 17.67 | 11,414 | +0.13(+0.74%) |
Oct 28, 2020 | 17.94 | 17.94 | 17.47 | 17.54 | 27,791 | -0.73(-3.99%) |
Oct 27, 2020 | 18.65 | 18.65 | 18.27 | 18.27 | 5,787 | -0.30(-1.63%) |
Oct 26, 2020 | 19.01 | 19.01 | 18.41 | 18.57 | 30,253 | -0.66(-3.41%) |
Oct 23, 2020 | 19.08 | 19.26 | 19.04 | 19.23 | 30,348 | +0.23(+1.22%) |
Oct 22, 2020 | 18.48 | 19.00 | 18.41 | 19.00 | 35,054 | +0.45(+2.40%) |
Oct 21, 2020 | 18.58 | 18.64 | 18.53 | 18.55 | 6,764 | -0.16(-0.84%) |
Oct 20, 2020 | 18.66 | 18.80 | 18.66 | 18.71 | 5,494 | +0.12(+0.66%) |
Oct 19, 2020 | 18.69 | 18.79 | 18.59 | 18.59 | 7,313 | -0.04(-0.23%) |
Oct 16, 2020 | 18.61 | 18.70 | 18.61 | 18.63 | 16,426 | -0.05(-0.27%) |
Oct 15, 2020 | 18.91 | 18.91 | 18.53 | 18.68 | 40,929 | -0.36(-1.89%) |
Oct 14, 2020 | 19.16 | 19.22 | 19.03 | 19.04 | 18,393 | -0.26(-1.32%) |
Oct 13, 2020 | 19.65 | 19.65 | 19.18 | 19.29 | 15,833 | -0.66(-3.32%) |
Oct 12, 2020 | 19.84 | 19.97 | 19.53 | 19.96 | 252,425 | +0.09(+0.45%) |
Oct 09, 2020 | 19.97 | 20.04 | 19.87 | 19.87 | 8,513 | -0.05(-0.25%) |
Oct 08, 2020 | 19.74 | 19.94 | 19.59 | 19.92 | 5,432 | +0.33(+1.68%) |
Oct 07, 2020 | 19.53 | 19.65 | 19.45 | 19.59 | 6,349 | +0.41(+2.12%) |
Oct 06, 2020 | 19.16 | 19.54 | 19.16 | 19.18 | 46,006 | +0.05(+0.27%) |
Oct 05, 2020 | 19.25 | 19.28 | 19.05 | 19.13 | 21,061 | +0.16(+0.84%) |
Oct 02, 2020 | 18.83 | 18.97 | 18.82 | 18.97 | 9,114 | -0.22(-1.16%) |
Oct 01, 2020 | 19.00 | 19.19 | 18.99 | 19.19 | 4,592 | +0.18(+0.95%) |
Sep 30, 2020 | 18.99 | 19.05 | 18.96 | 19.01 | 2,722 | +0.32(+1.72%) |
Sep 29, 2020 | 18.91 | 18.91 | 18.57 | 18.69 | 7,685 | -0.16(-0.85%) |
Sep 28, 2020 | 18.72 | 18.91 | 18.72 | 18.85 | 5,160 | +0.63(+3.45%) |
Sep 25, 2020 | 18.03 | 18.22 | 18.03 | 18.22 | 3,705 | +0.02(+0.11%) |
Sep 24, 2020 | 18.30 | 18.30 | 18.02 | 18.20 | 13,040 | -0.16(-0.87%) |
Sep 23, 2020 | 18.68 | 18.91 | 18.36 | 18.36 | 20,091 | -0.42(-2.23%) |
Sep 22, 2020 | 18.94 | 18.94 | 18.55 | 18.78 | 16,968 | -0.23(-1.19%) |
Sep 21, 2020 | 19.45 | 19.45 | 18.77 | 19.01 | 17,369 | -0.87(-4.37%) |
Sep 18, 2020 | 19.97 | 19.97 | 19.80 | 19.88 | 6,410 | -0.30(-1.50%) |
Sep 17, 2020 | 20.00 | 20.18 | 19.87 | 20.18 | 30,947 | -0.05(-0.27%) |
Sep 16, 2020 | 20.05 | 20.45 | 20.05 | 20.23 | 17,425 | +0.31(+1.58%) |
Sep 15, 2020 | 20.16 | 20.23 | 19.92 | 19.92 | 17,992 | -0.03(-0.17%) |
Sep 14, 2020 | 19.97 | 19.98 | 19.78 | 19.95 | 23,687 | +0.19(+0.95%) |
Sep 11, 2020 | 19.84 | 19.94 | 19.62 | 19.76 | 11,418 | -0.07(-0.37%) |
Sep 10, 2020 | 20.24 | 20.30 | 19.82 | 19.84 | 17,140 | -0.35(-1.73%) |
Sep 09, 2020 | 20.16 | 20.22 | 19.97 | 20.19 | 19,813 | +0.08(+0.42%) |
Sep 08, 2020 | 20.04 | 20.33 | 19.95 | 20.10 | 23,090 | -0.16(-0.81%) |
Sep 04, 2020 | 20.18 | 20.35 | 19.68 | 20.27 | 50,881 | +0.09(+0.45%) |
Sep 03, 2020 | 20.62 | 20.71 | 20.00 | 20.18 | 54,621 | -0.49(-2.37%) |
Sep 02, 2020 | 20.55 | 20.67 | 20.32 | 20.67 | 21,576 | +0.13(+0.63%) |