Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.66 | 21.66 | 20.91 | 21.13 | 475,401 | -0.28(-1.31%) |
Nov 27, 2020 | 21.67 | 21.67 | 21.35 | 21.41 | 331,071 | +0.08(+0.36%) |
Nov 25, 2020 | 21.16 | 21.37 | 21.02 | 21.34 | 491,344 | -0.11(-0.50%) |
Nov 24, 2020 | 21.33 | 21.44 | 21.06 | 21.44 | 794,342 | +0.47(+2.26%) |
Nov 23, 2020 | 20.67 | 21.02 | 20.67 | 20.97 | 539,190 | +0.64(+3.15%) |
Nov 20, 2020 | 20.40 | 20.64 | 20.28 | 20.33 | 309,812 | -0.20(-0.99%) |
Nov 19, 2020 | 20.07 | 20.28 | 20.02 | 20.53 | 236,768 | +0.41(+2.02%) |
Nov 18, 2020 | 20.22 | 20.41 | 20.12 | 20.13 | 306,908 | -0.07(-0.34%) |
Nov 17, 2020 | 20.27 | 20.27 | 19.91 | 20.19 | 240,409 | +0.01(+0.05%) |
Nov 16, 2020 | 20.06 | 20.30 | 19.83 | 20.18 | 444,862 | +0.58(+2.97%) |
Nov 13, 2020 | 19.52 | 19.62 | 19.37 | 19.60 | 175,236 | +0.44(+2.27%) |
Nov 12, 2020 | 19.40 | 19.68 | 19.12 | 19.17 | 194,429 | -0.16(-0.85%) |
Nov 11, 2020 | 19.28 | 19.33 | 19.16 | 19.33 | 130,076 | +0.21(+1.12%) |
Nov 10, 2020 | 19.20 | 19.25 | 18.89 | 19.12 | 315,746 | -0.05(-0.25%) |
Nov 09, 2020 | 19.69 | 19.75 | 19.16 | 19.17 | 263,647 | +0.43(+2.28%) |
Nov 06, 2020 | 18.66 | 18.77 | 18.54 | 18.74 | 199,695 | +0.04(+0.21%) |
Nov 05, 2020 | 18.65 | 18.70 | 18.34 | 18.70 | 345,721 | +0.84(+4.72%) |
Nov 04, 2020 | 17.89 | 18.02 | 17.60 | 17.86 | 83,138 | +0.15(+0.82%) |
Nov 03, 2020 | 17.46 | 17.77 | 17.43 | 17.71 | 112,465 | +0.51(+2.99%) |
Nov 02, 2020 | 17.15 | 17.33 | 17.04 | 17.20 | 122,520 | +0.32(+1.92%) |
Oct 30, 2020 | 17.02 | 17.06 | 16.72 | 16.87 | 82,251 | -0.27(-1.57%) |
Oct 29, 2020 | 16.78 | 17.22 | 16.78 | 17.14 | 82,122 | +0.48(+2.87%) |
Oct 28, 2020 | 17.04 | 17.04 | 16.67 | 16.67 | 88,284 | -0.60(-3.48%) |
Oct 27, 2020 | 17.42 | 17.42 | 17.25 | 17.27 | 39,898 | -0.07(-0.39%) |
Oct 26, 2020 | 17.51 | 17.56 | 17.13 | 17.33 | 68,306 | -0.34(-1.92%) |
Oct 23, 2020 | 17.72 | 17.73 | 17.59 | 17.67 | 53,974 | -0.02(-0.11%) |
Oct 22, 2020 | 17.58 | 17.72 | 17.44 | 17.69 | 92,932 | +0.16(+0.88%) |
Oct 21, 2020 | 17.59 | 17.70 | 17.54 | 17.54 | 51,218 | +0.02(+0.11%) |
Oct 20, 2020 | 17.47 | 17.69 | 17.47 | 17.52 | 44,476 | +0.09(+0.50%) |
Oct 19, 2020 | 17.64 | 17.67 | 17.37 | 17.43 | 58,423 | -0.16(-0.88%) |
Oct 16, 2020 | 17.69 | 17.71 | 17.59 | 17.59 | 83,077 | +0.00(+0.00%) |
Oct 15, 2020 | 17.45 | 17.63 | 17.29 | 17.59 | 85,549 | -0.04(-0.22%) |
Oct 14, 2020 | 17.62 | 17.74 | 17.57 | 17.63 | 72,857 | +0.07(+0.39%) |
Oct 13, 2020 | 17.63 | 17.63 | 17.49 | 17.56 | 81,689 | -0.13(-0.71%) |
Oct 12, 2020 | 17.69 | 17.74 | 17.59 | 17.68 | 93,926 | +0.15(+0.87%) |
Oct 09, 2020 | 17.55 | 17.59 | 17.48 | 17.53 | 79,878 | +0.09(+0.52%) |
Oct 08, 2020 | 17.44 | 17.51 | 17.34 | 17.44 | 90,794 | +0.14(+0.78%) |
Oct 07, 2020 | 17.05 | 17.31 | 17.05 | 17.31 | 71,982 | +0.49(+2.94%) |
Oct 06, 2020 | 17.05 | 17.24 | 16.78 | 16.81 | 174,513 | -0.14(-0.80%) |
Oct 05, 2020 | 16.57 | 16.96 | 16.57 | 16.95 | 254,522 | +0.47(+2.82%) |
Oct 02, 2020 | 16.23 | 16.59 | 16.19 | 16.48 | 63,366 | -0.14(-0.82%) |
Oct 01, 2020 | 16.59 | 16.65 | 16.48 | 16.62 | 65,536 | +0.21(+1.30%) |
Sep 30, 2020 | 16.30 | 16.52 | 16.30 | 16.40 | 48,144 | +0.17(+1.07%) |
Sep 29, 2020 | 16.23 | 16.32 | 16.15 | 16.23 | 81,395 | +0.03(+0.18%) |
Sep 28, 2020 | 16.13 | 16.22 | 16.07 | 16.20 | 78,497 | +0.42(+2.67%) |
Sep 25, 2020 | 15.58 | 15.79 | 15.47 | 15.78 | 59,857 | +0.16(+1.03%) |
Sep 24, 2020 | 15.50 | 15.82 | 15.36 | 15.62 | 83,259 | -0.03(-0.19%) |
Sep 23, 2020 | 16.12 | 16.13 | 15.63 | 15.65 | 62,497 | -0.53(-3.29%) |
Sep 22, 2020 | 16.17 | 16.20 | 15.96 | 16.18 | 77,342 | +0.02(+0.15%) |
Sep 21, 2020 | 16.22 | 16.22 | 15.79 | 16.16 | 78,531 | -0.41(-2.49%) |
Sep 18, 2020 | 16.79 | 16.79 | 16.40 | 16.57 | 36,739 | -0.07(-0.41%) |
Sep 17, 2020 | 16.43 | 16.71 | 16.36 | 16.64 | 56,471 | -0.08(-0.46%) |
Sep 16, 2020 | 16.92 | 16.92 | 16.70 | 16.71 | 69,799 | -0.04(-0.23%) |
Sep 15, 2020 | 16.77 | 16.82 | 16.69 | 16.75 | 83,810 | +0.18(+1.11%) |
Sep 14, 2020 | 16.43 | 16.58 | 16.40 | 16.57 | 34,088 | +0.41(+2.52%) |
Sep 11, 2020 | 16.28 | 16.32 | 16.03 | 16.16 | 47,266 | +0.06(+0.36%) |
Sep 10, 2020 | 16.49 | 16.57 | 16.04 | 16.10 | 53,046 | -0.23(-1.42%) |
Sep 09, 2020 | 16.32 | 16.44 | 16.23 | 16.34 | 71,541 | +0.32(+2.00%) |
Sep 08, 2020 | 16.22 | 16.34 | 16.02 | 16.02 | 79,122 | -0.53(-3.22%) |
Sep 04, 2020 | 16.53 | 16.72 | 15.99 | 16.55 | 73,686 | +0.05(+0.30%) |
Sep 03, 2020 | 17.15 | 17.15 | 16.38 | 16.50 | 202,782 | -0.72(-4.16%) |
Sep 02, 2020 | 17.30 | 17.30 | 16.96 | 17.22 | 126,542 | +0.13(+0.74%) |