Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.47 | 22.63 | 21.78 | 21.83 | 141,492 | -0.67(-2.99%) |
Nov 27, 2020 | 22.71 | 22.84 | 22.43 | 22.51 | 49,132 | -0.29(-1.26%) |
Nov 25, 2020 | 22.82 | 22.99 | 22.47 | 22.79 | 254,441 | -0.16(-0.71%) |
Nov 24, 2020 | 22.47 | 23.13 | 22.47 | 22.96 | 622,096 | +0.88(+3.98%) |
Nov 23, 2020 | 21.31 | 22.16 | 21.31 | 22.08 | 276,235 | +0.90(+4.26%) |
Nov 20, 2020 | 21.31 | 21.38 | 21.06 | 21.18 | 104,727 | -0.15(-0.69%) |
Nov 19, 2020 | 20.65 | 21.34 | 20.60 | 21.33 | 249,530 | +0.55(+2.64%) |
Nov 18, 2020 | 21.15 | 21.50 | 20.77 | 20.78 | 128,001 | -0.32(-1.52%) |
Nov 17, 2020 | 20.45 | 21.12 | 20.25 | 21.10 | 117,673 | +0.50(+2.43%) |
Nov 16, 2020 | 20.81 | 20.87 | 20.37 | 20.60 | 146,905 | +0.60(+2.99%) |
Nov 13, 2020 | 19.75 | 20.06 | 19.73 | 20.00 | 89,731 | +0.38(+1.92%) |
Nov 12, 2020 | 20.14 | 20.14 | 19.37 | 19.62 | 134,856 | -0.57(-2.84%) |
Nov 11, 2020 | 20.42 | 20.42 | 20.00 | 20.19 | 136,480 | +0.10(+0.49%) |
Nov 10, 2020 | 19.69 | 20.14 | 19.43 | 20.10 | 144,885 | +0.67(+3.46%) |
Nov 09, 2020 | 19.14 | 19.74 | 19.04 | 19.42 | 130,827 | +1.45(+8.04%) |
Nov 06, 2020 | 18.59 | 18.82 | 17.95 | 17.98 | 151,787 | -0.69(-3.68%) |
Nov 05, 2020 | 18.46 | 18.86 | 18.46 | 18.66 | 100,003 | +0.30(+1.61%) |
Nov 04, 2020 | 18.38 | 18.78 | 18.04 | 18.37 | 150,348 | +0.05(+0.26%) |
Nov 03, 2020 | 18.36 | 18.45 | 18.25 | 18.32 | 84,326 | +0.25(+1.37%) |
Nov 02, 2020 | 18.23 | 18.34 | 17.91 | 18.07 | 264,893 | +0.03(+0.18%) |
Oct 30, 2020 | 17.92 | 18.04 | 17.69 | 18.04 | 137,816 | -0.05(-0.27%) |
Oct 29, 2020 | 17.80 | 18.13 | 17.43 | 18.09 | 164,155 | +0.22(+1.25%) |
Oct 28, 2020 | 18.04 | 18.16 | 17.73 | 17.86 | 115,204 | -0.55(-3.00%) |
Oct 27, 2020 | 18.56 | 18.61 | 18.31 | 18.42 | 55,245 | -0.14(-0.78%) |
Oct 26, 2020 | 18.98 | 18.98 | 18.29 | 18.56 | 111,307 | -0.58(-3.01%) |
Oct 23, 2020 | 19.42 | 19.42 | 18.92 | 19.14 | 65,472 | -0.16(-0.83%) |
Oct 22, 2020 | 18.56 | 19.31 | 18.56 | 19.30 | 140,701 | +0.75(+4.06%) |
Oct 21, 2020 | 18.71 | 18.76 | 18.54 | 18.54 | 166,590 | -0.26(-1.40%) |
Oct 20, 2020 | 18.62 | 18.94 | 18.62 | 18.81 | 619,711 | +0.26(+1.42%) |
Oct 19, 2020 | 18.76 | 19.00 | 18.54 | 18.54 | 199,926 | -0.24(-1.28%) |
Oct 16, 2020 | 19.15 | 19.16 | 18.77 | 18.78 | 177,799 | -0.33(-1.72%) |
Oct 15, 2020 | 18.82 | 19.13 | 18.52 | 19.11 | 106,532 | +0.06(+0.34%) |
Oct 14, 2020 | 18.86 | 19.40 | 18.86 | 19.05 | 111,726 | +0.23(+1.23%) |
Oct 13, 2020 | 18.86 | 19.02 | 18.75 | 18.82 | 273,453 | -0.04(-0.21%) |
Oct 12, 2020 | 18.75 | 18.88 | 18.66 | 18.86 | 148,546 | +0.06(+0.30%) |
Oct 09, 2020 | 19.10 | 19.22 | 18.69 | 18.80 | 144,313 | -0.12(-0.63%) |
Oct 08, 2020 | 18.11 | 19.00 | 18.11 | 18.92 | 305,776 | +0.87(+4.83%) |
Oct 07, 2020 | 17.91 | 18.12 | 17.79 | 18.05 | 93,460 | +0.18(+1.03%) |
Oct 06, 2020 | 18.41 | 18.55 | 17.72 | 17.86 | 109,240 | -0.36(-1.98%) |
Oct 05, 2020 | 17.92 | 18.23 | 17.82 | 18.22 | 97,505 | +0.50(+2.85%) |
Oct 02, 2020 | 17.17 | 17.77 | 17.12 | 17.72 | 75,342 | +0.29(+1.68%) |
Oct 01, 2020 | 17.63 | 17.75 | 17.34 | 17.43 | 183,039 | -0.24(-1.38%) |
Sep 30, 2020 | 18.08 | 18.30 | 17.59 | 17.67 | 306,307 | -0.38(-2.13%) |
Sep 29, 2020 | 18.02 | 18.19 | 17.86 | 18.06 | 135,362 | +0.02(+0.09%) |
Sep 28, 2020 | 17.98 | 18.28 | 17.87 | 18.04 | 111,313 | +0.26(+1.49%) |
Sep 25, 2020 | 17.52 | 17.80 | 17.42 | 17.78 | 488,541 | +0.19(+1.09%) |
Sep 24, 2020 | 17.63 | 17.82 | 17.18 | 17.58 | 115,680 | +0.01(+0.05%) |
Sep 23, 2020 | 18.37 | 18.58 | 17.58 | 17.58 | 239,826 | -0.83(-4.52%) |
Sep 22, 2020 | 18.58 | 18.85 | 18.35 | 18.41 | 237,019 | -0.12(-0.65%) |
Sep 21, 2020 | 18.70 | 18.75 | 18.18 | 18.53 | 72,344 | -0.42(-2.24%) |
Sep 18, 2020 | 19.24 | 19.24 | 18.82 | 18.95 | 68,720 | -0.22(-1.13%) |
Sep 17, 2020 | 19.04 | 19.25 | 18.84 | 19.17 | 69,186 | -0.14(-0.70%) |
Sep 16, 2020 | 19.04 | 19.59 | 18.94 | 19.30 | 73,256 | +0.46(+2.46%) |
Sep 15, 2020 | 19.26 | 19.31 | 18.80 | 18.84 | 93,725 | -0.30(-1.55%) |
Sep 14, 2020 | 18.90 | 19.28 | 18.82 | 19.14 | 89,925 | +0.40(+2.14%) |
Sep 11, 2020 | 18.87 | 19.04 | 18.68 | 18.74 | 69,345 | -0.11(-0.59%) |
Sep 10, 2020 | 19.35 | 19.35 | 18.82 | 18.85 | 87,613 | -0.47(-2.44%) |
Sep 09, 2020 | 19.34 | 19.53 | 19.27 | 19.32 | 276,902 | +0.22(+1.17%) |
Sep 08, 2020 | 19.17 | 19.33 | 18.98 | 19.10 | 125,991 | -0.45(-2.29%) |
Sep 04, 2020 | 19.82 | 19.86 | 19.18 | 19.54 | 151,060 | -0.14(-0.73%) |
Sep 03, 2020 | 19.95 | 20.10 | 19.56 | 19.69 | 86,564 | -0.31(-1.56%) |
Sep 02, 2020 | 19.99 | 20.19 | 19.92 | 20.00 | 429,574 | +0.01(+0.05%) |