Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.65 | 26.14 | 25.15 | 25.86 | 175,348 | +0.43(+1.70%) |
Nov 27, 2020 | 26.23 | 26.23 | 24.65 | 25.43 | 39,813 | +0.10(+0.41%) |
Nov 25, 2020 | 25.42 | 25.64 | 24.93 | 25.33 | 94,235 | +0.36(+1.43%) |
Nov 24, 2020 | 24.82 | 25.96 | 24.68 | 24.97 | 181,696 | +0.57(+2.35%) |
Nov 23, 2020 | 22.07 | 24.65 | 21.30 | 24.40 | 130,242 | +1.93(+8.61%) |
Nov 20, 2020 | 22.01 | 22.56 | 21.52 | 22.46 | 60,579 | -0.04(-0.19%) |
Nov 19, 2020 | 21.93 | 22.57 | 21.49 | 22.50 | 80,039 | +0.77(+3.57%) |
Nov 18, 2020 | 22.72 | 22.94 | 21.50 | 21.73 | 93,609 | -0.68(-3.02%) |
Nov 17, 2020 | 22.50 | 22.80 | 21.69 | 22.41 | 73,684 | -0.26(-1.14%) |
Nov 16, 2020 | 21.65 | 23.67 | 21.60 | 22.67 | 85,171 | +1.54(+7.31%) |
Nov 13, 2020 | 20.61 | 21.55 | 20.61 | 21.12 | 51,270 | +0.75(+3.70%) |
Nov 12, 2020 | 21.02 | 21.02 | 19.97 | 20.37 | 53,603 | -0.91(-4.30%) |
Nov 11, 2020 | 21.99 | 22.06 | 21.09 | 21.28 | 48,376 | -0.76(-3.45%) |
Nov 10, 2020 | 20.67 | 22.08 | 20.67 | 22.04 | 135,501 | +1.10(+5.27%) |
Nov 09, 2020 | 19.87 | 21.28 | 19.49 | 20.94 | 212,983 | +2.28(+12.20%) |
Nov 06, 2020 | 19.20 | 19.68 | 18.57 | 18.66 | 68,027 | -0.84(-4.30%) |
Nov 05, 2020 | 19.04 | 19.68 | 19.04 | 19.50 | 100,360 | +0.58(+3.06%) |
Nov 04, 2020 | 18.97 | 19.13 | 17.83 | 18.92 | 109,105 | -0.47(-2.41%) |
Nov 03, 2020 | 19.54 | 19.61 | 18.95 | 19.39 | 54,735 | +0.29(+1.50%) |
Nov 02, 2020 | 18.92 | 19.38 | 18.67 | 19.10 | 52,501 | +0.49(+2.63%) |
Oct 30, 2020 | 19.09 | 19.31 | 17.81 | 18.62 | 93,089 | -0.66(-3.41%) |
Oct 29, 2020 | 18.34 | 19.36 | 18.33 | 19.27 | 72,574 | +0.80(+4.31%) |
Oct 28, 2020 | 18.52 | 18.74 | 17.53 | 18.48 | 99,051 | -0.57(-3.01%) |
Oct 27, 2020 | 19.42 | 19.44 | 18.83 | 19.05 | 61,019 | -0.49(-2.50%) |
Oct 26, 2020 | 19.55 | 19.59 | 19.21 | 19.54 | 61,291 | -0.38(-1.89%) |
Oct 23, 2020 | 19.92 | 19.97 | 19.33 | 19.91 | 45,828 | -0.15(-0.73%) |
Oct 22, 2020 | 19.48 | 20.21 | 19.26 | 20.06 | 88,271 | +0.59(+3.04%) |
Oct 21, 2020 | 19.66 | 19.78 | 19.38 | 19.47 | 51,229 | -0.29(-1.46%) |
Oct 20, 2020 | 19.54 | 19.91 | 19.53 | 19.76 | 42,255 | +0.28(+1.45%) |
Oct 19, 2020 | 20.30 | 20.30 | 19.43 | 19.48 | 43,593 | -0.65(-3.22%) |
Oct 16, 2020 | 20.14 | 20.51 | 19.72 | 20.12 | 61,381 | -0.14(-0.71%) |
Oct 15, 2020 | 19.78 | 20.56 | 19.77 | 20.27 | 63,435 | +0.23(+1.13%) |
Oct 14, 2020 | 19.82 | 20.55 | 19.82 | 20.04 | 58,017 | -0.33(-1.62%) |
Oct 13, 2020 | 20.74 | 20.74 | 20.15 | 20.37 | 77,082 | -0.68(-3.21%) |
Oct 12, 2020 | 20.74 | 21.10 | 20.30 | 21.05 | 201,650 | +0.23(+1.09%) |
Oct 09, 2020 | 21.05 | 21.20 | 20.63 | 20.82 | 59,639 | +0.12(+0.57%) |
Oct 08, 2020 | 20.07 | 20.70 | 20.02 | 20.70 | 102,738 | +0.83(+4.16%) |
Oct 07, 2020 | 19.72 | 20.04 | 19.65 | 19.87 | 54,990 | +0.20(+1.02%) |
Oct 06, 2020 | 19.85 | 20.29 | 19.30 | 19.67 | 66,326 | +0.09(+0.46%) |
Oct 05, 2020 | 19.95 | 19.95 | 19.44 | 19.59 | 59,860 | -0.20(-1.01%) |
Oct 02, 2020 | 19.16 | 19.92 | 19.16 | 19.79 | 44,258 | +0.26(+1.34%) |
Oct 01, 2020 | 19.61 | 19.61 | 18.88 | 19.52 | 80,200 | +0.59(+3.13%) |
Sep 30, 2020 | 19.43 | 19.71 | 18.81 | 18.93 | 73,283 | -0.39(-2.00%) |
Sep 29, 2020 | 19.86 | 19.88 | 19.01 | 19.32 | 49,583 | -0.57(-2.88%) |
Sep 28, 2020 | 19.12 | 20.04 | 19.12 | 19.89 | 61,433 | +0.96(+5.10%) |
Sep 25, 2020 | 18.95 | 18.98 | 18.57 | 18.92 | 66,460 | +0.00(+0.00%) |
Sep 24, 2020 | 18.86 | 19.43 | 18.57 | 18.92 | 74,124 | +0.04(+0.22%) |
Sep 23, 2020 | 18.86 | 19.33 | 18.71 | 18.88 | 99,987 | -0.12(-0.62%) |
Sep 22, 2020 | 19.42 | 19.58 | 18.89 | 19.00 | 86,754 | -0.37(-1.92%) |
Sep 21, 2020 | 20.38 | 20.38 | 19.14 | 19.37 | 191,175 | -1.45(-6.98%) |
Sep 18, 2020 | 20.72 | 22.05 | 20.21 | 20.83 | 563,023 | +0.30(+1.44%) |
Sep 17, 2020 | 20.23 | 20.58 | 20.18 | 20.53 | 71,402 | +0.03(+0.13%) |
Sep 16, 2020 | 20.32 | 20.66 | 19.96 | 20.50 | 110,857 | +0.32(+1.61%) |
Sep 15, 2020 | 20.50 | 20.50 | 20.01 | 20.18 | 78,244 | -0.30(-1.45%) |
Sep 14, 2020 | 20.12 | 20.70 | 20.12 | 20.47 | 96,908 | +0.46(+2.31%) |
Sep 11, 2020 | 20.32 | 20.38 | 20.01 | 20.01 | 85,324 | -0.19(-0.96%) |
Sep 10, 2020 | 20.92 | 21.23 | 20.21 | 20.21 | 84,581 | -0.70(-3.36%) |
Sep 09, 2020 | 20.90 | 21.15 | 20.71 | 20.91 | 93,831 | +0.10(+0.46%) |
Sep 08, 2020 | 20.79 | 20.89 | 20.59 | 20.81 | 103,818 | -0.01(-0.07%) |
Sep 04, 2020 | 21.36 | 21.36 | 20.65 | 20.83 | 96,062 | -0.28(-1.31%) |
Sep 03, 2020 | 20.63 | 21.64 | 20.61 | 21.10 | 128,533 | +0.54(+2.65%) |
Sep 02, 2020 | 19.96 | 20.67 | 19.79 | 20.56 | 170,316 | +0.56(+2.79%) |