Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.46 | 21.52 | 20.95 | 21.42 | 47,864 | -0.04(-0.20%) |
Nov 27, 2020 | 21.44 | 21.70 | 21.12 | 21.46 | 31,907 | +0.57(+2.73%) |
Nov 25, 2020 | 21.42 | 21.52 | 20.84 | 20.89 | 29,956 | -0.50(-2.32%) |
Nov 24, 2020 | 21.13 | 21.73 | 21.01 | 21.39 | 85,318 | +0.44(+2.11%) |
Nov 23, 2020 | 20.60 | 21.24 | 20.60 | 20.94 | 74,608 | +0.23(+1.13%) |
Nov 20, 2020 | 20.36 | 20.75 | 20.32 | 20.71 | 11,714 | -0.08(-0.37%) |
Nov 19, 2020 | 20.84 | 20.85 | 20.50 | 20.79 | 18,007 | +0.04(+0.17%) |
Nov 18, 2020 | 20.91 | 21.21 | 20.75 | 20.75 | 34,694 | -0.13(-0.60%) |
Nov 17, 2020 | 21.09 | 21.12 | 20.60 | 20.88 | 84,564 | -0.28(-1.33%) |
Nov 16, 2020 | 20.39 | 21.33 | 20.39 | 21.16 | 36,116 | +0.99(+4.92%) |
Nov 13, 2020 | 19.83 | 20.18 | 19.42 | 20.17 | 25,103 | +0.34(+1.72%) |
Nov 12, 2020 | 20.94 | 21.11 | 19.47 | 19.83 | 86,041 | -1.11(-5.28%) |
Nov 11, 2020 | 20.61 | 21.16 | 20.52 | 20.93 | 39,157 | +0.38(+1.86%) |
Nov 10, 2020 | 19.95 | 20.56 | 19.93 | 20.55 | 30,167 | +0.50(+2.50%) |
Nov 09, 2020 | 19.69 | 20.22 | 19.49 | 20.05 | 65,375 | +1.26(+6.71%) |
Nov 06, 2020 | 18.59 | 19.09 | 18.59 | 18.79 | 28,784 | +0.19(+1.03%) |
Nov 05, 2020 | 18.09 | 18.88 | 18.09 | 18.60 | 45,264 | +0.69(+3.84%) |
Nov 04, 2020 | 18.43 | 18.71 | 17.78 | 17.91 | 72,032 | -0.32(-1.77%) |
Nov 03, 2020 | 18.74 | 19.26 | 18.20 | 18.23 | 54,739 | -0.11(-0.59%) |
Nov 02, 2020 | 17.66 | 18.82 | 17.66 | 18.34 | 47,963 | +0.96(+5.50%) |
Oct 30, 2020 | 18.03 | 18.12 | 17.36 | 17.38 | 55,059 | -0.71(-3.93%) |
Oct 29, 2020 | 17.94 | 18.39 | 17.81 | 18.09 | 39,251 | +0.20(+1.10%) |
Oct 28, 2020 | 17.93 | 18.67 | 17.88 | 17.90 | 45,112 | -0.27(-1.51%) |
Oct 27, 2020 | 19.08 | 19.23 | 18.03 | 18.17 | 67,376 | -0.98(-5.12%) |
Oct 26, 2020 | 19.00 | 19.50 | 18.98 | 19.15 | 24,535 | -0.08(-0.43%) |
Oct 23, 2020 | 19.61 | 19.71 | 19.17 | 19.23 | 28,115 | -0.41(-2.07%) |
Oct 22, 2020 | 19.35 | 19.87 | 19.30 | 19.64 | 32,100 | +0.11(+0.55%) |
Oct 21, 2020 | 19.12 | 19.53 | 19.03 | 19.53 | 34,958 | +0.39(+2.03%) |
Oct 20, 2020 | 19.32 | 19.40 | 18.95 | 19.14 | 25,317 | +0.01(+0.03%) |
Oct 19, 2020 | 19.48 | 19.55 | 19.13 | 19.14 | 20,571 | -0.42(-2.14%) |
Oct 16, 2020 | 19.22 | 19.65 | 19.12 | 19.56 | 13,723 | +0.27(+1.39%) |
Oct 15, 2020 | 19.05 | 19.29 | 18.97 | 19.29 | 20,526 | +0.11(+0.59%) |
Oct 14, 2020 | 19.08 | 19.22 | 19.04 | 19.17 | 47,438 | +0.04(+0.22%) |
Oct 13, 2020 | 19.27 | 19.27 | 19.03 | 19.13 | 36,523 | -0.36(-1.87%) |
Oct 12, 2020 | 19.83 | 19.83 | 19.42 | 19.50 | 12,934 | -0.07(-0.37%) |
Oct 09, 2020 | 20.12 | 20.12 | 19.13 | 19.57 | 64,598 | -0.53(-2.65%) |
Oct 08, 2020 | 19.06 | 20.20 | 19.06 | 20.10 | 36,168 | +0.91(+4.73%) |
Oct 07, 2020 | 18.31 | 19.36 | 18.31 | 19.19 | 67,758 | +0.85(+4.66%) |
Oct 06, 2020 | 18.58 | 18.61 | 18.08 | 18.34 | 89,062 | -0.29(-1.54%) |
Oct 05, 2020 | 18.66 | 18.79 | 18.49 | 18.63 | 123,848 | +0.01(+0.06%) |
Oct 02, 2020 | 18.51 | 18.76 | 18.43 | 18.61 | 60,247 | -0.23(-1.21%) |
Oct 01, 2020 | 18.21 | 19.06 | 18.10 | 18.84 | 119,072 | +0.84(+4.65%) |
Sep 30, 2020 | 17.97 | 18.64 | 17.97 | 18.00 | 216,561 | -0.20(-1.08%) |
Sep 29, 2020 | 18.74 | 18.83 | 17.85 | 18.20 | 85,400 | -0.48(-2.56%) |
Sep 28, 2020 | 18.81 | 18.89 | 18.54 | 18.68 | 71,441 | +0.16(+0.84%) |
Sep 25, 2020 | 17.77 | 18.83 | 17.77 | 18.52 | 120,662 | +0.60(+3.36%) |
Sep 24, 2020 | 17.09 | 18.45 | 16.87 | 17.92 | 110,035 | +0.62(+3.60%) |
Sep 23, 2020 | 17.90 | 18.02 | 17.12 | 17.30 | 69,781 | -0.28(-1.60%) |
Sep 22, 2020 | 17.04 | 18.60 | 17.04 | 17.58 | 62,843 | +0.45(+2.62%) |
Sep 21, 2020 | 17.44 | 17.48 | 16.93 | 17.13 | 63,462 | -0.79(-4.43%) |
Sep 18, 2020 | 18.29 | 19.12 | 17.65 | 17.93 | 66,272 | +0.09(+0.50%) |
Sep 17, 2020 | 17.33 | 17.93 | 17.17 | 17.84 | 100,795 | +0.15(+0.84%) |
Sep 16, 2020 | 17.93 | 18.03 | 17.61 | 17.69 | 57,690 | -0.16(-0.90%) |
Sep 15, 2020 | 17.94 | 18.03 | 17.68 | 17.85 | 45,140 | +0.07(+0.37%) |
Sep 14, 2020 | 18.21 | 18.21 | 17.76 | 17.78 | 38,166 | -0.30(-1.69%) |
Sep 11, 2020 | 18.32 | 18.60 | 17.98 | 18.09 | 39,830 | -0.28(-1.53%) |
Sep 10, 2020 | 17.85 | 19.03 | 17.50 | 18.37 | 83,404 | +0.63(+3.54%) |
Sep 09, 2020 | 17.84 | 17.87 | 17.61 | 17.74 | 34,705 | +0.11(+0.64%) |
Sep 08, 2020 | 18.32 | 18.32 | 17.58 | 17.63 | 30,880 | -0.87(-4.72%) |
Sep 04, 2020 | 18.54 | 18.90 | 18.16 | 18.50 | 64,933 | -0.07(-0.39%) |
Sep 03, 2020 | 18.45 | 18.70 | 17.94 | 18.57 | 57,651 | +0.04(+0.23%) |
Sep 02, 2020 | 18.74 | 18.94 | 18.52 | 18.53 | 78,832 | -0.26(-1.40%) |