Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.21 | 22.37 | 21.88 | 22.17 | 10,651 | -0.22(-0.97%) |
Nov 27, 2020 | 22.33 | 22.52 | 22.23 | 22.38 | 3,229 | +0.03(+0.11%) |
Nov 25, 2020 | 22.17 | 22.54 | 21.91 | 22.36 | 13,786 | +0.02(+0.07%) |
Nov 24, 2020 | 22.41 | 22.41 | 21.94 | 22.34 | 16,471 | +0.51(+2.32%) |
Nov 23, 2020 | 21.82 | 21.84 | 21.39 | 21.84 | 7,930 | +0.34(+1.58%) |
Nov 20, 2020 | 21.59 | 21.63 | 21.38 | 21.50 | 869 | +0.17(+0.79%) |
Nov 19, 2020 | 21.14 | 21.45 | 21.14 | 21.33 | 3,846 | +0.09(+0.42%) |
Nov 18, 2020 | 21.24 | 21.68 | 21.14 | 21.24 | 20,758 | +0.00(+0.02%) |
Nov 17, 2020 | 21.34 | 21.66 | 21.18 | 21.23 | 5,268 | -0.24(-1.11%) |
Nov 16, 2020 | 21.14 | 21.47 | 21.14 | 21.47 | 6,718 | +0.55(+2.62%) |
Nov 13, 2020 | 20.99 | 21.15 | 20.63 | 20.93 | 26,207 | -0.19(-0.92%) |
Nov 12, 2020 | 21.38 | 21.38 | 20.71 | 21.12 | 86,227 | -0.08(-0.38%) |
Nov 11, 2020 | 21.15 | 21.34 | 21.15 | 21.20 | 1,966 | -0.03(-0.13%) |
Nov 10, 2020 | 20.86 | 21.23 | 20.82 | 21.23 | 25,407 | +0.23(+1.09%) |
Nov 09, 2020 | 20.39 | 21.06 | 20.39 | 21.00 | 12,041 | +1.13(+5.67%) |
Nov 06, 2020 | 19.59 | 19.88 | 19.56 | 19.87 | 5,589 | +0.30(+1.55%) |
Nov 05, 2020 | 19.48 | 19.73 | 19.48 | 19.57 | 7,749 | +0.15(+0.77%) |
Nov 04, 2020 | 19.28 | 19.64 | 19.15 | 19.42 | 33,056 | +0.27(+1.43%) |
Nov 03, 2020 | 19.11 | 19.23 | 19.03 | 19.15 | 3,080 | +0.20(+1.06%) |
Nov 02, 2020 | 18.69 | 19.03 | 18.69 | 18.95 | 3,903 | +0.38(+2.07%) |
Oct 30, 2020 | 18.29 | 18.56 | 18.29 | 18.56 | 19,500 | +0.34(+1.87%) |
Oct 29, 2020 | 18.50 | 18.50 | 18.22 | 18.22 | 22,018 | -0.30(-1.61%) |
Oct 28, 2020 | 19.06 | 19.06 | 18.52 | 18.52 | 5,833 | -0.76(-3.95%) |
Oct 27, 2020 | 19.46 | 19.46 | 19.28 | 19.28 | 673 | +0.05(+0.27%) |
Oct 26, 2020 | 19.34 | 19.36 | 19.21 | 19.23 | 4,164 | -0.25(-1.28%) |
Oct 23, 2020 | 19.64 | 19.65 | 19.48 | 19.48 | 2,111 | -0.18(-0.92%) |
Oct 22, 2020 | 19.71 | 19.71 | 19.66 | 19.66 | 289 | -0.06(-0.32%) |
Oct 21, 2020 | 19.22 | 19.75 | 19.19 | 19.72 | 26,034 | +0.26(+1.34%) |
Oct 20, 2020 | 19.07 | 19.49 | 19.01 | 19.46 | 28,378 | +0.35(+1.83%) |
Oct 19, 2020 | 19.17 | 19.20 | 19.03 | 19.11 | 15,576 | +0.16(+0.84%) |
Oct 16, 2020 | 19.21 | 19.22 | 18.95 | 18.95 | 3,726 | -0.12(-0.63%) |
Oct 15, 2020 | 18.70 | 19.11 | 18.61 | 19.07 | 2,871 | -0.00(-0.02%) |
Oct 14, 2020 | 19.00 | 19.07 | 18.98 | 19.07 | 6,939 | +0.09(+0.48%) |
Oct 13, 2020 | 19.27 | 19.27 | 18.86 | 18.98 | 7,831 | -0.45(-2.33%) |
Oct 12, 2020 | 19.15 | 19.47 | 19.12 | 19.43 | 3,542 | -0.12(-0.62%) |
Oct 09, 2020 | 19.29 | 19.60 | 19.29 | 19.56 | 15,773 | +0.44(+2.32%) |
Oct 08, 2020 | 19.19 | 19.39 | 19.03 | 19.11 | 5,827 | +0.22(+1.16%) |
Oct 07, 2020 | 18.96 | 18.96 | 18.76 | 18.89 | 3,727 | -0.12(-0.63%) |
Oct 06, 2020 | 19.34 | 19.37 | 18.88 | 19.01 | 1,342 | -0.01(-0.06%) |
Oct 05, 2020 | 18.80 | 19.03 | 18.80 | 19.03 | 6,504 | +0.34(+1.81%) |
Oct 02, 2020 | 18.65 | 18.86 | 18.52 | 18.69 | 10,681 | -0.03(-0.17%) |
Oct 01, 2020 | 18.78 | 18.83 | 18.69 | 18.72 | 3,599 | -0.16(-0.86%) |
Sep 30, 2020 | 18.83 | 18.97 | 18.83 | 18.88 | 3,231 | +0.10(+0.54%) |
Sep 29, 2020 | 18.94 | 18.94 | 18.78 | 18.78 | 1,738 | -0.15(-0.81%) |
Sep 28, 2020 | 19.05 | 19.18 | 18.93 | 18.93 | 2,349 | +0.19(+1.00%) |
Sep 25, 2020 | 18.98 | 18.98 | 18.75 | 18.75 | 496 | -0.15(-0.77%) |
Sep 24, 2020 | 18.74 | 18.98 | 18.74 | 18.89 | 43,944 | -0.03(-0.15%) |
Sep 23, 2020 | 19.27 | 19.36 | 18.92 | 18.92 | 3,851 | -0.53(-2.73%) |
Sep 22, 2020 | 19.56 | 19.56 | 19.44 | 19.45 | 1,641 | -0.07(-0.37%) |
Sep 21, 2020 | 19.60 | 19.60 | 19.33 | 19.52 | 2,692 | -0.29(-1.46%) |
Sep 18, 2020 | 19.85 | 19.87 | 19.75 | 19.81 | 15,525 | -0.18(-0.88%) |
Sep 17, 2020 | 19.84 | 19.99 | 19.84 | 19.99 | 2,352 | -0.07(-0.37%) |
Sep 16, 2020 | 19.98 | 20.06 | 19.98 | 20.06 | 991 | +0.04(+0.18%) |
Sep 15, 2020 | 20.14 | 20.29 | 20.03 | 20.03 | 1,701 | -0.01(-0.04%) |
Sep 14, 2020 | 20.31 | 20.31 | 20.03 | 20.04 | 2,087 | -0.22(-1.09%) |
Sep 11, 2020 | 20.45 | 20.47 | 20.26 | 20.26 | 3,974 | -0.11(-0.55%) |
Sep 10, 2020 | 20.61 | 20.82 | 20.37 | 20.37 | 7,427 | -0.25(-1.23%) |
Sep 09, 2020 | 20.60 | 20.62 | 20.60 | 20.62 | 426 | +0.16(+0.77%) |
Sep 08, 2020 | 20.67 | 20.67 | 20.34 | 20.47 | 2,987 | -0.36(-1.74%) |
Sep 04, 2020 | 21.02 | 21.02 | 20.71 | 20.83 | 12,172 | -0.25(-1.18%) |
Sep 03, 2020 | 21.34 | 21.34 | 21.08 | 21.08 | 14,530 | -0.46(-2.13%) |
Sep 02, 2020 | 21.16 | 21.74 | 21.05 | 21.54 | 18,798 | +0.47(+2.25%) |