Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.73 | 21.78 | 21.30 | 21.36 | 34,301 | -0.60(-2.75%) |
Nov 27, 2020 | 21.96 | 22.07 | 21.95 | 21.96 | 14,478 | +0.02(+0.10%) |
Nov 25, 2020 | 21.93 | 21.99 | 21.77 | 21.94 | 19,806 | -0.00(-0.02%) |
Nov 24, 2020 | 21.70 | 21.97 | 21.64 | 21.95 | 109,515 | +0.66(+3.08%) |
Nov 23, 2020 | 21.39 | 21.41 | 21.20 | 21.29 | 14,353 | +0.10(+0.49%) |
Nov 20, 2020 | 21.18 | 21.22 | 21.12 | 21.19 | 10,656 | -0.03(-0.12%) |
Nov 19, 2020 | 21.10 | 21.27 | 21.04 | 21.21 | 15,511 | -0.01(-0.06%) |
Nov 18, 2020 | 21.32 | 21.39 | 21.23 | 21.23 | 10,705 | +0.00(+0.02%) |
Nov 17, 2020 | 21.12 | 21.33 | 21.10 | 21.22 | 11,623 | +0.05(+0.24%) |
Nov 16, 2020 | 21.13 | 21.18 | 21.05 | 21.17 | 16,217 | +0.43(+2.08%) |
Nov 13, 2020 | 20.58 | 20.78 | 20.52 | 20.74 | 34,864 | +0.41(+2.00%) |
Nov 12, 2020 | 20.55 | 20.58 | 20.28 | 20.33 | 19,471 | -0.46(-2.20%) |
Nov 11, 2020 | 20.76 | 20.82 | 20.73 | 20.79 | 14,813 | +0.11(+0.52%) |
Nov 10, 2020 | 20.53 | 20.71 | 20.50 | 20.68 | 26,025 | +0.57(+2.81%) |
Nov 09, 2020 | 20.38 | 20.38 | 20.09 | 20.12 | 52,282 | +0.99(+5.19%) |
Nov 06, 2020 | 19.16 | 19.25 | 19.12 | 19.12 | 32,779 | -0.02(-0.09%) |
Nov 05, 2020 | 19.20 | 19.22 | 19.09 | 19.14 | 24,374 | +0.37(+1.98%) |
Nov 04, 2020 | 18.67 | 18.92 | 18.59 | 18.77 | 16,288 | +0.03(+0.14%) |
Nov 03, 2020 | 18.58 | 18.79 | 18.58 | 18.74 | 50,190 | +0.49(+2.71%) |
Nov 02, 2020 | 18.21 | 18.25 | 18.12 | 18.25 | 47,897 | +0.31(+1.72%) |
Oct 30, 2020 | 17.92 | 17.96 | 17.82 | 17.94 | 26,408 | -0.09(-0.48%) |
Oct 29, 2020 | 17.90 | 18.08 | 17.87 | 18.03 | 28,769 | +0.10(+0.58%) |
Oct 28, 2020 | 18.11 | 18.11 | 17.90 | 17.92 | 65,932 | -0.68(-3.67%) |
Oct 27, 2020 | 18.77 | 18.88 | 18.59 | 18.61 | 105,190 | -0.28(-1.51%) |
Oct 26, 2020 | 18.99 | 19.01 | 18.77 | 18.89 | 27,857 | -0.25(-1.31%) |
Oct 23, 2020 | 19.13 | 19.14 | 19.04 | 19.14 | 17,142 | +0.18(+0.96%) |
Oct 22, 2020 | 18.86 | 18.99 | 18.86 | 18.96 | 16,680 | +0.02(+0.11%) |
Oct 21, 2020 | 19.00 | 19.08 | 18.93 | 18.94 | 41,567 | -0.02(-0.11%) |
Oct 20, 2020 | 18.94 | 19.10 | 18.93 | 18.96 | 80,770 | +0.13(+0.69%) |
Oct 19, 2020 | 19.03 | 19.03 | 18.80 | 18.83 | 23,023 | -0.17(-0.89%) |
Oct 16, 2020 | 19.02 | 19.05 | 18.97 | 19.00 | 140,036 | +0.12(+0.62%) |
Oct 15, 2020 | 18.73 | 18.90 | 18.73 | 18.88 | 29,493 | -0.23(-1.22%) |
Oct 14, 2020 | 19.24 | 19.24 | 19.09 | 19.11 | 63,326 | -0.04(-0.23%) |
Oct 13, 2020 | 19.30 | 19.30 | 19.11 | 19.16 | 79,074 | -0.28(-1.47%) |
Oct 12, 2020 | 19.37 | 19.48 | 19.34 | 19.44 | 17,867 | +0.04(+0.22%) |
Oct 09, 2020 | 19.38 | 19.48 | 19.35 | 19.40 | 31,041 | -0.01(-0.07%) |
Oct 08, 2020 | 19.28 | 19.41 | 19.24 | 19.41 | 39,390 | +0.28(+1.47%) |
Oct 07, 2020 | 19.12 | 19.18 | 19.08 | 19.13 | 44,556 | +0.15(+0.77%) |
Oct 06, 2020 | 19.18 | 19.21 | 18.92 | 18.98 | 25,567 | -0.02(-0.09%) |
Oct 05, 2020 | 18.86 | 19.02 | 18.82 | 19.00 | 32,917 | +0.34(+1.80%) |
Oct 02, 2020 | 18.45 | 18.70 | 18.38 | 18.67 | 86,986 | +0.02(+0.09%) |
Oct 01, 2020 | 18.72 | 18.73 | 18.53 | 18.65 | 592,629 | +0.03(+0.19%) |
Sep 30, 2020 | 18.68 | 18.76 | 18.54 | 18.61 | 63,600 | -0.01(-0.05%) |
Sep 29, 2020 | 18.73 | 18.74 | 18.55 | 18.62 | 35,404 | -0.10(-0.55%) |
Sep 28, 2020 | 18.78 | 18.78 | 18.69 | 18.73 | 10,199 | +0.20(+1.07%) |
Sep 25, 2020 | 18.38 | 18.54 | 18.30 | 18.53 | 23,281 | +0.01(+0.05%) |
Sep 24, 2020 | 18.60 | 18.64 | 18.37 | 18.52 | 44,276 | -0.00(-0.00%) |
Sep 23, 2020 | 18.89 | 18.89 | 18.49 | 18.52 | 57,205 | -0.25(-1.33%) |
Sep 22, 2020 | 18.74 | 18.77 | 18.57 | 18.77 | 39,711 | +0.05(+0.28%) |
Sep 21, 2020 | 18.73 | 18.73 | 18.53 | 18.72 | 38,400 | -0.66(-3.43%) |
Sep 18, 2020 | 19.49 | 19.57 | 19.30 | 19.38 | 50,732 | -0.19(-0.97%) |
Sep 17, 2020 | 19.40 | 19.59 | 19.40 | 19.57 | 29,274 | -0.07(-0.37%) |
Sep 16, 2020 | 19.68 | 19.77 | 19.63 | 19.65 | 30,822 | -0.03(-0.13%) |
Sep 15, 2020 | 19.77 | 19.77 | 19.66 | 19.67 | 34,325 | +0.09(+0.48%) |
Sep 14, 2020 | 19.67 | 19.67 | 19.57 | 19.58 | 20,545 | +0.09(+0.48%) |
Sep 11, 2020 | 19.50 | 19.55 | 19.38 | 19.48 | 21,962 | +0.13(+0.66%) |
Sep 10, 2020 | 19.68 | 19.73 | 19.35 | 19.35 | 24,055 | -0.28(-1.44%) |
Sep 09, 2020 | 19.57 | 19.70 | 19.57 | 19.64 | 26,580 | +0.30(+1.55%) |
Sep 08, 2020 | 19.38 | 19.44 | 19.34 | 19.34 | 36,946 | -0.21(-1.09%) |
Sep 04, 2020 | 19.46 | 19.63 | 19.27 | 19.55 | 11,682 | +0.08(+0.40%) |
Sep 03, 2020 | 19.71 | 19.81 | 19.39 | 19.47 | 68,895 | -0.29(-1.47%) |
Sep 02, 2020 | 19.68 | 19.76 | 19.62 | 19.76 | 15,329 | +0.09(+0.48%) |