Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.83 | 27.20 | 25.31 | 26.42 | 220,042 | +1.27(+5.05%) |
Nov 27, 2020 | 25.59 | 26.06 | 25.11 | 25.15 | 90,600 | +0.10(+0.40%) |
Nov 25, 2020 | 24.07 | 25.61 | 23.72 | 25.05 | 149,400 | +1.08(+4.51%) |
Nov 24, 2020 | 22.60 | 24.26 | 22.14 | 23.97 | 143,117 | +1.46(+6.49%) |
Nov 23, 2020 | 22.67 | 23.20 | 21.65 | 22.51 | 129,825 | +0.08(+0.36%) |
Nov 20, 2020 | 22.56 | 23.39 | 22.00 | 22.43 | 97,900 | -0.37(-1.62%) |
Nov 19, 2020 | 21.81 | 23.02 | 21.81 | 22.80 | 77,604 | +0.95(+4.35%) |
Nov 18, 2020 | 21.00 | 22.90 | 21.00 | 21.85 | 126,620 | +0.83(+3.95%) |
Nov 17, 2020 | 22.44 | 22.83 | 20.90 | 21.02 | 200,267 | -1.72(-7.56%) |
Nov 16, 2020 | 24.71 | 24.75 | 22.62 | 22.74 | 172,348 | -1.62(-6.65%) |
Nov 13, 2020 | 23.86 | 24.57 | 23.40 | 24.36 | 256,800 | +0.69(+2.92%) |
Nov 12, 2020 | 24.22 | 24.34 | 23.43 | 23.67 | 75,828 | -0.49(-2.03%) |
Nov 11, 2020 | 23.41 | 24.27 | 22.76 | 24.16 | 349,175 | +1.21(+5.27%) |
Nov 10, 2020 | 22.25 | 23.50 | 21.37 | 22.95 | 371,705 | +1.75(+8.25%) |
Nov 09, 2020 | 21.11 | 22.17 | 20.26 | 21.20 | 166,369 | -0.27(-1.26%) |
Nov 06, 2020 | 21.62 | 22.19 | 20.68 | 21.47 | 51,700 | -0.15(-0.69%) |
Nov 05, 2020 | 21.50 | 22.19 | 21.03 | 21.62 | 91,731 | +0.33(+1.55%) |
Nov 04, 2020 | 20.91 | 21.56 | 20.63 | 21.29 | 49,929 | +0.38(+1.82%) |
Nov 03, 2020 | 20.06 | 21.15 | 20.05 | 20.91 | 52,929 | +1.08(+5.45%) |
Nov 02, 2020 | 19.95 | 20.37 | 19.61 | 19.83 | 45,063 | +0.03(+0.15%) |
Oct 30, 2020 | 19.95 | 20.46 | 19.13 | 19.80 | 93,000 | -0.37(-1.83%) |
Oct 29, 2020 | 20.16 | 21.10 | 19.52 | 20.17 | 68,165 | +0.14(+0.70%) |
Oct 28, 2020 | 20.78 | 20.84 | 19.93 | 20.03 | 83,925 | -1.08(-5.12%) |
Oct 27, 2020 | 20.93 | 21.94 | 20.93 | 21.11 | 86,401 | -0.02(-0.09%) |
Oct 26, 2020 | 21.98 | 22.55 | 20.65 | 21.13 | 164,281 | -0.75(-3.43%) |
Oct 23, 2020 | 21.55 | 22.20 | 21.11 | 21.88 | 88,200 | +0.30(+1.39%) |
Oct 22, 2020 | 21.84 | 22.05 | 21.20 | 21.58 | 64,367 | -0.22(-1.01%) |
Oct 21, 2020 | 21.45 | 22.02 | 21.08 | 21.80 | 81,545 | +0.30(+1.40%) |
Oct 20, 2020 | 20.90 | 21.82 | 20.50 | 21.50 | 92,032 | +0.50(+2.38%) |
Oct 19, 2020 | 21.50 | 22.25 | 21.00 | 21.00 | 74,658 | -0.40(-1.87%) |
Oct 16, 2020 | 21.93 | 22.26 | 21.31 | 21.40 | 102,800 | -0.53(-2.42%) |
Oct 15, 2020 | 21.52 | 21.99 | 21.51 | 21.93 | 75,402 | +0.24(+1.11%) |
Oct 14, 2020 | 21.97 | 22.18 | 21.50 | 21.69 | 192,060 | -0.05(-0.23%) |
Oct 13, 2020 | 20.23 | 21.86 | 19.83 | 21.74 | 453,296 | +2.32(+11.95%) |
Oct 12, 2020 | 18.93 | 19.63 | 18.93 | 19.42 | 157,314 | +0.38(+2.00%) |
Oct 09, 2020 | 19.49 | 19.68 | 17.49 | 19.04 | 338,600 | -0.46(-2.36%) |
Oct 08, 2020 | 21.85 | 21.92 | 17.01 | 19.50 | 767,726 | -2.34(-10.71%) |
Oct 07, 2020 | 21.45 | 22.27 | 21.45 | 21.84 | 166,155 | +0.47(+2.20%) |
Oct 06, 2020 | 20.76 | 21.99 | 20.45 | 21.37 | 246,235 | +0.60(+2.89%) |
Oct 05, 2020 | 21.82 | 22.13 | 20.40 | 20.77 | 289,290 | -0.87(-4.02%) |
Oct 02, 2020 | 20.76 | 22.00 | 20.42 | 21.64 | 129,600 | +0.38(+1.79%) |
Oct 01, 2020 | 20.61 | 21.74 | 20.44 | 21.26 | 170,875 | +0.41(+1.97%) |
Sep 30, 2020 | 21.13 | 21.66 | 20.26 | 20.85 | 208,537 | -0.28(-1.33%) |
Sep 29, 2020 | 21.80 | 21.80 | 20.00 | 21.13 | 218,843 | -0.65(-2.98%) |
Sep 28, 2020 | 19.97 | 22.44 | 19.97 | 21.78 | 565,854 | +1.89(+9.50%) |
Sep 25, 2020 | 19.11 | 20.20 | 19.11 | 19.89 | 70,500 | +0.75(+3.92%) |
Sep 24, 2020 | 19.12 | 19.60 | 18.34 | 19.14 | 203,466 | +0.01(+0.05%) |
Sep 23, 2020 | 19.61 | 20.48 | 18.74 | 19.13 | 272,216 | -0.59(-2.99%) |
Sep 22, 2020 | 19.36 | 20.09 | 19.15 | 19.72 | 97,888 | +0.49(+2.55%) |
Sep 21, 2020 | 19.72 | 20.50 | 19.07 | 19.23 | 117,037 | -0.76(-3.80%) |
Sep 18, 2020 | 19.79 | 20.33 | 19.40 | 19.99 | 223,500 | +0.49(+2.51%) |
Sep 17, 2020 | 19.89 | 20.27 | 19.25 | 19.50 | 121,874 | -0.71(-3.51%) |
Sep 16, 2020 | 20.35 | 20.47 | 20.12 | 20.21 | 130,019 | -0.04(-0.20%) |
Sep 15, 2020 | 19.33 | 20.57 | 19.11 | 20.25 | 220,566 | +0.92(+4.76%) |
Sep 14, 2020 | 18.57 | 19.88 | 17.70 | 19.33 | 148,840 | +1.21(+6.68%) |
Sep 11, 2020 | 18.39 | 18.75 | 17.77 | 18.12 | 102,500 | -0.06(-0.33%) |
Sep 10, 2020 | 18.82 | 18.82 | 17.92 | 18.18 | 88,953 | -0.46(-2.47%) |
Sep 09, 2020 | 18.85 | 19.27 | 18.52 | 18.64 | 74,540 | +0.00(+0.00%) |
Sep 08, 2020 | 18.62 | 19.09 | 18.30 | 18.64 | 180,850 | -0.13(-0.69%) |
Sep 04, 2020 | 19.09 | 19.48 | 17.78 | 18.77 | 106,700 | -0.29(-1.52%) |
Sep 03, 2020 | 20.00 | 20.15 | 18.18 | 19.06 | 232,012 | -1.03(-5.13%) |
Sep 02, 2020 | 19.50 | 20.28 | 19.11 | 20.09 | 101,464 | +0.51(+2.60%) |