Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.20 | 28.41 | 26.98 | 27.40 | 150,068 | -0.66(-2.35%) |
Nov 27, 2020 | 27.87 | 28.18 | 27.66 | 28.06 | 44,400 | +0.19(+0.68%) |
Nov 25, 2020 | 27.70 | 28.75 | 27.01 | 27.87 | 126,000 | +0.30(+1.09%) |
Nov 24, 2020 | 26.00 | 27.77 | 25.44 | 27.57 | 153,754 | +2.16(+8.50%) |
Nov 23, 2020 | 25.27 | 25.79 | 24.68 | 25.41 | 80,480 | +0.43(+1.72%) |
Nov 20, 2020 | 24.36 | 25.10 | 23.67 | 24.98 | 70,900 | +0.28(+1.13%) |
Nov 19, 2020 | 23.95 | 24.83 | 23.44 | 24.70 | 85,675 | +0.57(+2.36%) |
Nov 18, 2020 | 24.32 | 24.84 | 24.13 | 24.13 | 82,022 | -0.15(-0.62%) |
Nov 17, 2020 | 23.90 | 24.48 | 23.27 | 24.28 | 76,620 | +0.11(+0.46%) |
Nov 16, 2020 | 23.84 | 24.35 | 23.17 | 24.17 | 86,307 | +1.19(+5.18%) |
Nov 13, 2020 | 22.94 | 23.91 | 22.07 | 22.98 | 57,900 | +0.03(+0.13%) |
Nov 12, 2020 | 23.09 | 23.41 | 22.32 | 22.95 | 88,980 | -0.64(-2.71%) |
Nov 11, 2020 | 23.05 | 24.07 | 22.12 | 23.59 | 170,537 | +0.61(+2.65%) |
Nov 10, 2020 | 20.80 | 23.58 | 20.67 | 22.98 | 137,524 | +2.74(+13.54%) |
Nov 09, 2020 | 20.95 | 21.35 | 20.05 | 20.24 | 102,579 | +1.09(+5.69%) |
Nov 06, 2020 | 19.99 | 19.99 | 19.10 | 19.15 | 68,200 | -0.80(-4.01%) |
Nov 05, 2020 | 19.38 | 20.34 | 19.10 | 19.95 | 71,942 | +0.75(+3.91%) |
Nov 04, 2020 | 19.91 | 19.91 | 18.89 | 19.20 | 70,721 | -1.33(-6.48%) |
Nov 03, 2020 | 20.00 | 20.65 | 19.32 | 20.53 | 72,585 | +1.03(+5.28%) |
Nov 02, 2020 | 20.09 | 20.40 | 19.28 | 19.50 | 53,761 | -0.29(-1.47%) |
Oct 30, 2020 | 20.61 | 20.83 | 19.35 | 19.79 | 94,400 | -0.85(-4.12%) |
Oct 29, 2020 | 20.17 | 20.65 | 19.45 | 20.64 | 140,657 | +0.84(+4.24%) |
Oct 28, 2020 | 17.65 | 20.59 | 17.38 | 19.80 | 370,243 | +1.99(+11.17%) |
Oct 27, 2020 | 18.32 | 18.40 | 17.67 | 17.81 | 99,022 | -0.62(-3.36%) |
Oct 26, 2020 | 18.44 | 18.46 | 17.68 | 18.43 | 71,624 | -0.26(-1.39%) |
Oct 23, 2020 | 18.94 | 18.96 | 18.50 | 18.69 | 80,700 | -0.11(-0.59%) |
Oct 22, 2020 | 18.65 | 18.87 | 18.48 | 18.80 | 54,905 | +0.35(+1.90%) |
Oct 21, 2020 | 18.41 | 18.96 | 18.26 | 18.45 | 60,366 | +0.13(+0.71%) |
Oct 20, 2020 | 18.12 | 18.62 | 17.92 | 18.32 | 77,804 | +0.57(+3.21%) |
Oct 19, 2020 | 18.50 | 18.55 | 17.73 | 17.75 | 59,259 | -0.68(-3.69%) |
Oct 16, 2020 | 18.22 | 18.99 | 18.07 | 18.43 | 55,200 | +0.28(+1.54%) |
Oct 15, 2020 | 17.79 | 18.26 | 17.54 | 18.15 | 50,137 | -0.06(-0.33%) |
Oct 14, 2020 | 18.39 | 18.61 | 17.92 | 18.21 | 40,803 | -0.07(-0.38%) |
Oct 13, 2020 | 18.06 | 18.89 | 18.00 | 18.28 | 47,649 | -0.02(-0.11%) |
Oct 12, 2020 | 18.89 | 18.89 | 17.84 | 18.30 | 93,985 | -0.60(-3.17%) |
Oct 09, 2020 | 19.13 | 19.27 | 18.80 | 18.90 | 61,500 | -0.06(-0.32%) |
Oct 08, 2020 | 18.89 | 19.17 | 18.38 | 18.96 | 70,442 | +0.36(+1.94%) |
Oct 07, 2020 | 18.65 | 19.28 | 18.21 | 18.60 | 98,227 | +0.34(+1.86%) |
Oct 06, 2020 | 19.36 | 19.61 | 18.02 | 18.26 | 117,469 | -0.70(-3.69%) |
Oct 05, 2020 | 17.67 | 19.01 | 17.67 | 18.96 | 81,442 | +1.52(+8.72%) |
Oct 02, 2020 | 16.75 | 17.75 | 16.75 | 17.44 | 123,400 | +0.56(+3.32%) |
Oct 01, 2020 | 16.58 | 16.92 | 16.10 | 16.88 | 72,149 | +0.34(+2.06%) |
Sep 30, 2020 | 16.97 | 17.42 | 16.20 | 16.54 | 158,211 | -0.37(-2.19%) |
Sep 29, 2020 | 17.80 | 17.80 | 16.60 | 16.91 | 79,966 | -0.71(-4.03%) |
Sep 28, 2020 | 17.35 | 17.98 | 17.35 | 17.62 | 218,738 | +0.69(+4.08%) |
Sep 25, 2020 | 16.42 | 17.06 | 16.42 | 16.93 | 70,100 | +0.31(+1.87%) |
Sep 24, 2020 | 16.37 | 16.81 | 15.88 | 16.62 | 83,892 | +0.31(+1.90%) |
Sep 23, 2020 | 16.99 | 17.26 | 16.12 | 16.31 | 107,983 | -0.69(-4.06%) |
Sep 22, 2020 | 16.25 | 17.31 | 16.25 | 17.00 | 104,061 | +0.75(+4.62%) |
Sep 21, 2020 | 17.17 | 17.17 | 15.73 | 16.25 | 114,374 | -1.41(-7.98%) |
Sep 18, 2020 | 17.05 | 17.68 | 16.91 | 17.66 | 339,300 | +0.79(+4.68%) |
Sep 17, 2020 | 17.13 | 17.13 | 16.71 | 16.87 | 83,388 | -0.53(-3.05%) |
Sep 16, 2020 | 17.04 | 17.60 | 16.85 | 17.40 | 73,641 | +0.42(+2.47%) |
Sep 15, 2020 | 17.66 | 17.80 | 16.80 | 16.98 | 70,074 | -0.50(-2.86%) |
Sep 14, 2020 | 17.65 | 18.06 | 17.06 | 17.48 | 77,797 | +0.05(+0.29%) |
Sep 11, 2020 | 17.96 | 17.97 | 17.38 | 17.43 | 76,100 | -0.45(-2.52%) |
Sep 10, 2020 | 18.83 | 18.85 | 17.80 | 17.88 | 84,798 | -0.81(-4.33%) |
Sep 09, 2020 | 18.09 | 19.00 | 17.92 | 18.69 | 104,961 | +0.83(+4.65%) |
Sep 08, 2020 | 18.67 | 18.67 | 17.63 | 17.86 | 108,869 | -0.98(-5.20%) |
Sep 04, 2020 | 19.23 | 19.30 | 18.07 | 18.84 | 69,700 | +0.08(+0.43%) |
Sep 03, 2020 | 19.25 | 19.38 | 18.54 | 18.76 | 72,082 | -0.60(-3.10%) |
Sep 02, 2020 | 19.28 | 19.46 | 18.84 | 19.36 | 79,585 | +0.10(+0.52%) |