Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 16.92 | 17.53 | 16.87 | 17.53 | 11,911 | +0.55(+3.24%) |
Nov 27, 2020 | 17.02 | 17.02 | 16.97 | 16.98 | 3,199 | -0.12(-0.73%) |
Nov 25, 2020 | 17.23 | 17.33 | 17.07 | 17.10 | 13,622 | -0.03(-0.18%) |
Nov 24, 2020 | 17.40 | 17.44 | 17.13 | 17.13 | 7,443 | -0.57(-3.20%) |
Nov 23, 2020 | 17.47 | 17.79 | 17.47 | 17.70 | 10,302 | +0.06(+0.36%) |
Nov 20, 2020 | 17.61 | 17.66 | 17.61 | 17.64 | 8,875 | -0.01(-0.04%) |
Nov 19, 2020 | 17.93 | 17.93 | 17.64 | 17.64 | 3,536 | -0.24(-1.32%) |
Nov 18, 2020 | 17.59 | 17.88 | 17.53 | 17.88 | 9,191 | +0.18(+1.04%) |
Nov 17, 2020 | 17.73 | 17.89 | 17.62 | 17.69 | 9,357 | +0.00(+0.00%) |
Nov 16, 2020 | 17.64 | 17.86 | 17.63 | 17.69 | 32,936 | -0.36(-2.01%) |
Nov 13, 2020 | 18.29 | 18.29 | 18.02 | 18.06 | 23,117 | -0.59(-3.14%) |
Nov 12, 2020 | 18.37 | 18.74 | 18.27 | 18.64 | 24,030 | +0.47(+2.60%) |
Nov 11, 2020 | 18.27 | 18.29 | 18.15 | 18.17 | 10,966 | -0.62(-3.29%) |
Nov 10, 2020 | 18.40 | 18.79 | 18.31 | 18.79 | 44,664 | -0.24(-1.27%) |
Nov 09, 2020 | 18.25 | 19.03 | 18.25 | 19.03 | 107,358 | -1.16(-5.72%) |
Nov 06, 2020 | 20.09 | 20.24 | 20.09 | 20.19 | 14,654 | -0.20(-0.97%) |
Nov 05, 2020 | 20.35 | 20.51 | 20.26 | 20.38 | 26,887 | -0.99(-4.65%) |
Nov 04, 2020 | 21.63 | 21.77 | 20.99 | 21.38 | 33,054 | -0.59(-2.68%) |
Nov 03, 2020 | 22.41 | 22.43 | 21.85 | 21.96 | 38,429 | -1.45(-6.18%) |
Nov 02, 2020 | 23.57 | 23.75 | 23.36 | 23.41 | 39,216 | -0.70(-2.89%) |
Oct 30, 2020 | 24.06 | 24.42 | 23.97 | 24.11 | 83,696 | +0.18(+0.77%) |
Oct 29, 2020 | 24.23 | 24.37 | 23.78 | 23.92 | 77,287 | -0.21(-0.88%) |
Oct 28, 2020 | 23.88 | 24.15 | 23.67 | 24.14 | 127,015 | +1.81(+8.09%) |
Oct 27, 2020 | 21.95 | 22.37 | 21.95 | 22.33 | 22,266 | +0.52(+2.38%) |
Oct 26, 2020 | 21.43 | 22.05 | 21.43 | 21.81 | 23,530 | +0.96(+4.61%) |
Oct 23, 2020 | 20.86 | 21.05 | 20.85 | 20.85 | 1,548 | -0.37(-1.73%) |
Oct 22, 2020 | 21.32 | 21.37 | 21.15 | 21.22 | 4,658 | -0.03(-0.14%) |
Oct 21, 2020 | 21.04 | 21.25 | 20.83 | 21.25 | 6,468 | +0.44(+2.09%) |
Oct 20, 2020 | 20.66 | 20.81 | 20.50 | 20.81 | 6,868 | -0.37(-1.74%) |
Oct 19, 2020 | 20.66 | 21.18 | 20.66 | 21.18 | 6,539 | +0.19(+0.92%) |
Oct 16, 2020 | 20.99 | 20.99 | 20.73 | 20.99 | 8,772 | -0.27(-1.28%) |
Oct 15, 2020 | 21.60 | 21.60 | 21.20 | 21.26 | 41,973 | +0.63(+3.05%) |
Oct 14, 2020 | 20.31 | 20.65 | 20.26 | 20.63 | 33,167 | +0.16(+0.79%) |
Oct 13, 2020 | 20.31 | 20.55 | 20.31 | 20.47 | 4,741 | +0.58(+2.89%) |
Oct 12, 2020 | 20.05 | 20.05 | 19.83 | 19.89 | 3,824 | -0.27(-1.34%) |
Oct 09, 2020 | 20.24 | 20.31 | 20.11 | 20.16 | 4,024 | -0.39(-1.90%) |
Oct 08, 2020 | 20.67 | 20.69 | 20.55 | 20.55 | 2,828 | -0.36(-1.71%) |
Oct 07, 2020 | 20.93 | 21.00 | 20.91 | 20.91 | 1,297 | -0.32(-1.52%) |
Oct 06, 2020 | 20.81 | 21.32 | 20.72 | 21.23 | 5,798 | +0.48(+2.31%) |
Oct 05, 2020 | 21.10 | 21.10 | 20.75 | 20.75 | 7,680 | -0.74(-3.44%) |
Oct 02, 2020 | 21.92 | 21.92 | 21.41 | 21.49 | 5,676 | +0.00(+0.01%) |
Oct 01, 2020 | 21.47 | 21.72 | 21.45 | 21.49 | 9,378 | -0.33(-1.52%) |
Sep 30, 2020 | 21.52 | 21.83 | 21.46 | 21.82 | 8,629 | +0.08(+0.36%) |
Sep 29, 2020 | 21.59 | 21.77 | 21.52 | 21.74 | 3,565 | +0.21(+0.99%) |
Sep 28, 2020 | 21.70 | 21.80 | 21.53 | 21.53 | 7,130 | -1.00(-4.43%) |
Sep 25, 2020 | 23.01 | 23.03 | 22.48 | 22.53 | 3,921 | -0.04(-0.17%) |
Sep 24, 2020 | 22.68 | 22.86 | 22.49 | 22.57 | 11,876 | -0.04(-0.20%) |
Sep 23, 2020 | 21.87 | 22.64 | 21.76 | 22.61 | 4,591 | +0.62(+2.83%) |
Sep 22, 2020 | 22.02 | 22.43 | 21.92 | 21.99 | 3,305 | +0.09(+0.41%) |
Sep 21, 2020 | 21.77 | 22.39 | 21.77 | 21.90 | 43,379 | +1.33(+6.45%) |
Sep 18, 2020 | 20.49 | 20.58 | 20.48 | 20.57 | 4,128 | +0.30(+1.46%) |
Sep 17, 2020 | 20.67 | 20.67 | 20.28 | 20.28 | 1,928 | -0.13(-0.62%) |
Sep 16, 2020 | 20.22 | 20.40 | 20.16 | 20.40 | 6,910 | +0.01(+0.03%) |
Sep 15, 2020 | 20.21 | 20.40 | 20.19 | 20.40 | 3,970 | -0.18(-0.89%) |
Sep 14, 2020 | 20.45 | 20.58 | 20.45 | 20.58 | 4,368 | -0.16(-0.75%) |
Sep 11, 2020 | 20.75 | 20.85 | 20.71 | 20.74 | 4,334 | -0.40(-1.88%) |
Sep 10, 2020 | 20.38 | 21.13 | 20.38 | 21.13 | 5,656 | +0.58(+2.80%) |
Sep 09, 2020 | 20.82 | 20.82 | 20.46 | 20.56 | 9,145 | -1.07(-4.95%) |
Sep 08, 2020 | 21.54 | 21.75 | 21.21 | 21.63 | 5,338 | +0.64(+3.03%) |
Sep 04, 2020 | 21.00 | 21.76 | 20.85 | 20.99 | 14,551 | -0.19(-0.90%) |
Sep 03, 2020 | 20.15 | 21.27 | 20.15 | 21.18 | 8,265 | +1.04(+5.15%) |
Sep 02, 2020 | 20.46 | 20.51 | 20.14 | 20.14 | 4,496 | -0.70(-3.36%) |