Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.23 | 26.43 | 24.60 | 25.10 | 88,573 | -1.18(-4.49%) |
Nov 27, 2020 | 25.91 | 26.47 | 25.80 | 26.28 | 13,200 | +0.24(+0.92%) |
Nov 25, 2020 | 25.33 | 26.49 | 25.09 | 26.04 | 49,000 | +0.48(+1.88%) |
Nov 24, 2020 | 25.84 | 26.61 | 24.92 | 25.56 | 92,489 | -0.27(-1.05%) |
Nov 23, 2020 | 27.00 | 27.00 | 25.75 | 25.83 | 137,060 | -0.94(-3.51%) |
Nov 20, 2020 | 25.41 | 26.77 | 25.20 | 26.77 | 179,000 | +1.02(+3.96%) |
Nov 19, 2020 | 25.57 | 26.03 | 25.10 | 25.75 | 36,869 | +0.19(+0.74%) |
Nov 18, 2020 | 25.15 | 26.44 | 25.15 | 25.56 | 83,627 | +0.26(+1.03%) |
Nov 17, 2020 | 24.89 | 25.57 | 24.85 | 25.30 | 72,147 | +0.01(+0.04%) |
Nov 16, 2020 | 25.25 | 26.12 | 25.00 | 25.29 | 94,255 | +0.30(+1.20%) |
Nov 13, 2020 | 25.76 | 25.78 | 24.70 | 24.99 | 78,800 | -0.53(-2.08%) |
Nov 12, 2020 | 24.54 | 25.75 | 24.54 | 25.52 | 96,180 | +0.78(+3.15%) |
Nov 11, 2020 | 25.72 | 25.96 | 24.33 | 24.74 | 125,535 | -0.61(-2.41%) |
Nov 10, 2020 | 23.83 | 25.98 | 23.61 | 25.35 | 262,318 | +1.81(+7.69%) |
Nov 09, 2020 | 23.00 | 24.77 | 22.69 | 23.54 | 158,902 | +2.40(+11.35%) |
Nov 06, 2020 | 21.00 | 22.96 | 19.00 | 21.14 | 353,400 | +0.75(+3.68%) |
Nov 05, 2020 | 19.65 | 20.57 | 19.53 | 20.39 | 68,590 | +0.66(+3.35%) |
Nov 04, 2020 | 19.12 | 20.12 | 19.12 | 19.73 | 78,256 | +0.25(+1.28%) |
Nov 03, 2020 | 18.81 | 19.53 | 18.53 | 19.48 | 44,287 | +0.98(+5.30%) |
Nov 02, 2020 | 18.94 | 19.21 | 18.18 | 18.50 | 112,205 | -0.24(-1.28%) |
Oct 30, 2020 | 19.25 | 19.79 | 18.41 | 18.74 | 82,300 | -0.53(-2.75%) |
Oct 29, 2020 | 18.50 | 19.38 | 18.19 | 19.27 | 58,568 | +0.57(+3.05%) |
Oct 28, 2020 | 18.63 | 18.79 | 18.10 | 18.70 | 41,538 | -0.27(-1.42%) |
Oct 27, 2020 | 18.95 | 19.11 | 18.57 | 18.97 | 27,651 | +0.03(+0.16%) |
Oct 26, 2020 | 18.98 | 19.45 | 18.89 | 18.94 | 58,529 | -0.13(-0.68%) |
Oct 23, 2020 | 18.90 | 19.19 | 18.78 | 19.07 | 42,500 | +0.43(+2.31%) |
Oct 22, 2020 | 18.23 | 18.75 | 17.84 | 18.64 | 50,922 | +0.61(+3.38%) |
Oct 21, 2020 | 18.67 | 18.70 | 17.80 | 18.03 | 41,587 | -0.50(-2.70%) |
Oct 20, 2020 | 18.63 | 18.75 | 18.40 | 18.53 | 20,182 | +0.13(+0.71%) |
Oct 19, 2020 | 18.99 | 19.28 | 18.19 | 18.40 | 53,407 | -0.66(-3.44%) |
Oct 16, 2020 | 18.68 | 19.13 | 18.68 | 19.05 | 58,700 | +0.25(+1.36%) |
Oct 15, 2020 | 17.78 | 19.10 | 17.78 | 18.80 | 48,080 | +0.71(+3.92%) |
Oct 14, 2020 | 18.67 | 18.67 | 17.63 | 18.09 | 33,641 | -0.43(-2.32%) |
Oct 13, 2020 | 18.87 | 18.96 | 18.49 | 18.52 | 23,577 | -0.60(-3.14%) |
Oct 12, 2020 | 18.75 | 19.49 | 18.60 | 19.12 | 39,910 | +0.44(+2.36%) |
Oct 09, 2020 | 18.69 | 18.83 | 18.31 | 18.68 | 40,700 | +0.30(+1.63%) |
Oct 08, 2020 | 18.60 | 18.69 | 18.23 | 18.38 | 21,038 | -0.13(-0.70%) |
Oct 07, 2020 | 18.20 | 18.69 | 16.38 | 18.51 | 37,539 | +0.61(+3.41%) |
Oct 06, 2020 | 18.00 | 18.25 | 17.66 | 17.90 | 79,176 | -0.10(-0.56%) |
Oct 05, 2020 | 17.99 | 18.25 | 17.35 | 18.00 | 87,239 | +0.10(+0.56%) |
Oct 02, 2020 | 17.12 | 18.25 | 17.05 | 17.90 | 74,700 | +0.39(+2.23%) |
Oct 01, 2020 | 17.53 | 17.70 | 17.14 | 17.51 | 38,642 | +0.12(+0.69%) |
Sep 30, 2020 | 17.48 | 17.82 | 17.14 | 17.39 | 30,530 | -0.01(-0.06%) |
Sep 29, 2020 | 17.52 | 17.71 | 17.18 | 17.40 | 23,796 | -0.12(-0.68%) |
Sep 28, 2020 | 17.52 | 17.90 | 17.27 | 17.52 | 54,746 | +0.17(+0.98%) |
Sep 25, 2020 | 16.42 | 17.59 | 16.22 | 17.35 | 35,000 | +0.78(+4.71%) |
Sep 24, 2020 | 16.27 | 16.67 | 16.03 | 16.57 | 75,633 | +0.00(+0.00%) |
Sep 23, 2020 | 16.60 | 16.94 | 16.55 | 16.57 | 47,134 | -0.07(-0.42%) |
Sep 22, 2020 | 17.06 | 17.06 | 16.31 | 16.64 | 23,406 | -0.27(-1.60%) |
Sep 21, 2020 | 17.30 | 17.42 | 16.52 | 16.91 | 50,892 | -0.84(-4.73%) |
Sep 18, 2020 | 17.30 | 17.97 | 17.30 | 17.75 | 100,700 | +0.45(+2.60%) |
Sep 17, 2020 | 17.11 | 17.72 | 17.11 | 17.30 | 24,530 | -0.12(-0.69%) |
Sep 16, 2020 | 17.92 | 17.93 | 17.11 | 17.42 | 42,053 | -0.46(-2.57%) |
Sep 15, 2020 | 17.99 | 18.23 | 17.82 | 17.88 | 26,616 | -0.07(-0.39%) |
Sep 14, 2020 | 17.70 | 18.02 | 17.70 | 17.95 | 21,375 | +0.39(+2.22%) |
Sep 11, 2020 | 18.40 | 18.43 | 17.50 | 17.56 | 48,500 | -0.81(-4.41%) |
Sep 10, 2020 | 18.20 | 18.45 | 17.96 | 18.37 | 70,243 | +0.17(+0.93%) |
Sep 09, 2020 | 17.50 | 18.29 | 17.41 | 18.20 | 44,220 | +0.78(+4.48%) |
Sep 08, 2020 | 17.26 | 17.60 | 17.18 | 17.42 | 44,630 | -0.28(-1.58%) |
Sep 04, 2020 | 17.05 | 17.86 | 16.17 | 17.70 | 93,700 | +0.75(+4.42%) |
Sep 03, 2020 | 17.62 | 17.62 | 16.75 | 16.95 | 43,776 | -0.72(-4.07%) |
Sep 02, 2020 | 17.34 | 17.73 | 17.29 | 17.67 | 60,032 | +0.33(+1.90%) |