Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.11 | 21.31 | 20.46 | 20.46 | 21,243 | -0.81(-3.81%) |
Nov 27, 2020 | 21.82 | 22.04 | 21.16 | 21.27 | 15,037 | -0.76(-3.45%) |
Nov 25, 2020 | 22.48 | 22.52 | 21.65 | 22.03 | 10,538 | -0.66(-2.90%) |
Nov 24, 2020 | 21.26 | 22.80 | 21.26 | 22.69 | 30,666 | +1.66(+7.87%) |
Nov 23, 2020 | 21.04 | 21.14 | 20.82 | 21.04 | 9,408 | -0.01(-0.04%) |
Nov 20, 2020 | 20.55 | 21.05 | 20.49 | 21.05 | 12,788 | +0.16(+0.77%) |
Nov 19, 2020 | 20.94 | 20.94 | 20.65 | 20.89 | 6,285 | +0.09(+0.45%) |
Nov 18, 2020 | 21.30 | 21.30 | 20.78 | 20.79 | 8,121 | -0.31(-1.48%) |
Nov 17, 2020 | 21.28 | 21.44 | 20.57 | 21.10 | 12,709 | -0.34(-1.58%) |
Nov 16, 2020 | 21.10 | 21.44 | 21.03 | 21.44 | 29,707 | +0.90(+4.40%) |
Nov 13, 2020 | 20.38 | 20.78 | 20.20 | 20.54 | 13,853 | -0.07(-0.33%) |
Nov 12, 2020 | 21.13 | 21.13 | 20.19 | 20.61 | 7,623 | -0.63(-2.98%) |
Nov 11, 2020 | 20.96 | 21.27 | 20.86 | 21.24 | 15,027 | +0.04(+0.20%) |
Nov 10, 2020 | 20.21 | 21.39 | 19.68 | 21.20 | 27,204 | +1.54(+7.82%) |
Nov 09, 2020 | 20.30 | 21.18 | 19.66 | 19.66 | 52,443 | +0.62(+3.28%) |
Nov 06, 2020 | 19.61 | 19.61 | 19.04 | 19.04 | 5,920 | -0.42(-2.17%) |
Nov 05, 2020 | 19.46 | 19.68 | 18.92 | 19.46 | 9,785 | -0.01(-0.04%) |
Nov 04, 2020 | 19.73 | 19.73 | 19.26 | 19.47 | 5,275 | -0.72(-3.56%) |
Nov 03, 2020 | 20.34 | 20.44 | 19.04 | 20.18 | 39,628 | +0.03(+0.17%) |
Nov 02, 2020 | 19.86 | 20.15 | 19.45 | 20.15 | 9,189 | +0.62(+3.16%) |
Oct 30, 2020 | 19.86 | 19.86 | 19.04 | 19.53 | 10,656 | -0.16(-0.81%) |
Oct 29, 2020 | 18.93 | 19.69 | 18.93 | 19.69 | 7,396 | +0.77(+4.06%) |
Oct 28, 2020 | 19.07 | 19.52 | 18.18 | 18.93 | 26,454 | -0.52(-2.65%) |
Oct 27, 2020 | 20.32 | 20.32 | 19.26 | 19.44 | 13,182 | -0.77(-3.80%) |
Oct 26, 2020 | 20.09 | 20.23 | 19.90 | 20.21 | 12,798 | -0.19(-0.95%) |
Oct 23, 2020 | 20.43 | 20.76 | 19.64 | 20.40 | 9,117 | +0.07(+0.33%) |
Oct 22, 2020 | 18.95 | 20.68 | 18.95 | 20.34 | 10,295 | +0.86(+4.42%) |
Oct 21, 2020 | 19.29 | 19.96 | 19.29 | 19.48 | 10,506 | -0.24(-1.20%) |
Oct 20, 2020 | 19.09 | 19.71 | 19.09 | 19.71 | 5,578 | +0.25(+1.30%) |
Oct 19, 2020 | 19.85 | 19.98 | 19.14 | 19.46 | 4,993 | -0.17(-0.86%) |
Oct 16, 2020 | 19.23 | 20.06 | 18.63 | 19.63 | 34,338 | +0.26(+1.35%) |
Oct 15, 2020 | 18.44 | 19.37 | 17.82 | 19.37 | 18,457 | +0.85(+4.61%) |
Oct 14, 2020 | 18.77 | 18.88 | 18.40 | 18.51 | 9,033 | -0.13(-0.68%) |
Oct 13, 2020 | 19.07 | 19.09 | 18.64 | 18.64 | 8,071 | -0.70(-3.62%) |
Oct 12, 2020 | 18.50 | 19.49 | 18.36 | 19.34 | 20,083 | +0.63(+3.39%) |
Oct 09, 2020 | 18.50 | 18.72 | 18.50 | 18.71 | 4,736 | +0.25(+1.37%) |
Oct 08, 2020 | 18.79 | 18.79 | 18.35 | 18.45 | 8,454 | -0.20(-1.09%) |
Oct 07, 2020 | 18.39 | 18.78 | 18.10 | 18.66 | 14,996 | +0.47(+2.60%) |
Oct 06, 2020 | 18.50 | 18.77 | 18.18 | 18.18 | 13,937 | -0.31(-1.69%) |
Oct 05, 2020 | 18.41 | 18.57 | 18.23 | 18.50 | 13,454 | +0.30(+1.62%) |
Oct 02, 2020 | 17.27 | 18.32 | 17.24 | 18.20 | 15,614 | +0.71(+4.05%) |
Oct 01, 2020 | 17.65 | 17.80 | 17.07 | 17.49 | 16,691 | -0.06(-0.33%) |
Sep 30, 2020 | 16.81 | 17.62 | 16.81 | 17.55 | 9,355 | +0.08(+0.48%) |
Sep 29, 2020 | 17.14 | 17.48 | 16.42 | 17.47 | 5,250 | +0.39(+2.29%) |
Sep 28, 2020 | 16.52 | 17.17 | 16.48 | 17.08 | 13,513 | +0.81(+4.96%) |
Sep 25, 2020 | 16.00 | 16.68 | 16.00 | 16.27 | 26,064 | +0.17(+1.09%) |
Sep 24, 2020 | 16.26 | 16.42 | 15.90 | 16.09 | 16,108 | -0.01(-0.05%) |
Sep 23, 2020 | 16.53 | 16.56 | 16.03 | 16.10 | 22,800 | -0.28(-1.73%) |
Sep 22, 2020 | 16.39 | 16.39 | 16.01 | 16.38 | 13,678 | +0.11(+0.66%) |
Sep 21, 2020 | 17.08 | 17.08 | 16.11 | 16.28 | 33,069 | -1.13(-6.50%) |
Sep 18, 2020 | 17.44 | 17.44 | 16.97 | 17.41 | 67,262 | +0.17(+0.97%) |
Sep 17, 2020 | 16.73 | 17.24 | 16.73 | 17.24 | 8,338 | +0.26(+1.52%) |
Sep 16, 2020 | 17.31 | 17.31 | 16.84 | 16.98 | 17,679 | -0.17(-1.02%) |
Sep 15, 2020 | 17.28 | 17.48 | 17.12 | 17.16 | 6,466 | -0.02(-0.10%) |
Sep 14, 2020 | 16.82 | 17.23 | 16.82 | 17.18 | 10,858 | +0.47(+2.84%) |
Sep 11, 2020 | 17.23 | 17.23 | 16.68 | 16.70 | 9,008 | -0.07(-0.45%) |
Sep 10, 2020 | 17.57 | 18.24 | 16.77 | 16.78 | 11,312 | -0.09(-0.54%) |
Sep 09, 2020 | 17.43 | 17.43 | 16.87 | 16.87 | 17,923 | -0.20(-1.17%) |
Sep 08, 2020 | 17.48 | 18.24 | 17.07 | 17.07 | 13,296 | -0.50(-2.84%) |
Sep 04, 2020 | 17.93 | 17.93 | 17.28 | 17.57 | 9,128 | -0.22(-1.26%) |
Sep 03, 2020 | 17.68 | 17.92 | 17.58 | 17.79 | 8,285 | +0.07(+0.42%) |
Sep 02, 2020 | 17.62 | 18.16 | 17.37 | 17.72 | 8,543 | -0.01(-0.05%) |