Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.20 | 25.89 | 24.70 | 25.80 | 14,476 | +0.60(+2.38%) |
Nov 27, 2020 | 24.50 | 25.48 | 24.50 | 25.20 | 4,000 | +0.99(+4.09%) |
Nov 25, 2020 | 24.66 | 24.66 | 23.86 | 24.21 | 3,600 | +0.23(+0.96%) |
Nov 24, 2020 | 24.63 | 24.75 | 23.36 | 23.98 | 23,479 | -0.51(-2.08%) |
Nov 23, 2020 | 24.00 | 25.18 | 23.96 | 24.49 | 32,359 | +2.39(+10.81%) |
Nov 20, 2020 | 21.58 | 22.10 | 21.51 | 22.10 | 16,500 | +0.41(+1.89%) |
Nov 19, 2020 | 20.40 | 22.35 | 20.05 | 21.69 | 13,463 | +1.09(+5.29%) |
Nov 18, 2020 | 20.37 | 20.60 | 20.37 | 20.60 | 21,665 | +0.18(+0.88%) |
Nov 17, 2020 | 20.35 | 20.57 | 20.00 | 20.42 | 114,617 | -0.18(-0.90%) |
Nov 16, 2020 | 20.40 | 20.70 | 20.40 | 20.61 | 5,967 | +0.08(+0.39%) |
Nov 13, 2020 | 20.61 | 20.61 | 20.52 | 20.52 | 800 | -0.13(-0.61%) |
Nov 12, 2020 | 20.51 | 20.65 | 20.51 | 20.65 | 872 | -0.10(-0.48%) |
Nov 11, 2020 | 21.00 | 21.00 | 20.51 | 20.75 | 4,696 | -0.22(-1.05%) |
Nov 10, 2020 | 21.00 | 21.00 | 20.40 | 20.97 | 2,811 | +0.00(+0.00%) |
Nov 09, 2020 | 21.05 | 21.16 | 20.97 | 20.97 | 6,810 | +0.14(+0.70%) |
Nov 06, 2020 | 20.61 | 21.05 | 20.61 | 20.82 | 1,200 | -0.07(-0.36%) |
Nov 05, 2020 | 20.50 | 21.03 | 20.17 | 20.90 | 9,485 | +0.43(+2.10%) |
Nov 04, 2020 | 20.38 | 20.90 | 20.35 | 20.47 | 2,161 | +0.17(+0.86%) |
Nov 03, 2020 | 21.04 | 21.04 | 20.20 | 20.30 | 3,249 | -0.65(-3.13%) |
Nov 02, 2020 | 20.92 | 21.00 | 20.47 | 20.95 | 2,167 | +0.30(+1.44%) |
Oct 30, 2020 | 20.74 | 20.82 | 20.51 | 20.65 | 2,100 | -0.14(-0.66%) |
Oct 29, 2020 | 20.65 | 20.93 | 20.65 | 20.79 | 6,067 | +0.14(+0.68%) |
Oct 28, 2020 | 20.63 | 20.67 | 20.01 | 20.65 | 6,397 | -0.45(-2.13%) |
Oct 27, 2020 | 20.65 | 21.32 | 20.65 | 21.10 | 5,702 | +0.60(+2.93%) |
Oct 26, 2020 | 20.75 | 20.98 | 20.37 | 20.50 | 11,792 | -0.50(-2.38%) |
Oct 23, 2020 | 20.20 | 21.00 | 20.20 | 21.00 | 6,100 | +0.80(+3.94%) |
Oct 22, 2020 | 19.91 | 20.60 | 19.79 | 20.20 | 8,402 | +0.35(+1.78%) |
Oct 21, 2020 | 19.49 | 20.00 | 19.49 | 19.85 | 12,024 | +0.38(+1.95%) |
Oct 20, 2020 | 19.41 | 19.96 | 19.38 | 19.47 | 8,044 | +0.16(+0.83%) |
Oct 19, 2020 | 19.50 | 19.60 | 19.20 | 19.31 | 2,296 | -0.27(-1.38%) |
Oct 16, 2020 | 19.91 | 19.95 | 19.58 | 19.58 | 2,500 | -0.15(-0.74%) |
Oct 15, 2020 | 20.32 | 20.32 | 19.60 | 19.73 | 6,083 | -0.62(-3.07%) |
Oct 14, 2020 | 20.50 | 20.70 | 20.17 | 20.35 | 11,185 | -0.15(-0.73%) |
Oct 13, 2020 | 21.00 | 21.00 | 20.00 | 20.50 | 11,710 | -0.35(-1.67%) |
Oct 12, 2020 | 22.00 | 22.37 | 19.98 | 20.85 | 32,608 | +1.36(+6.97%) |
Oct 09, 2020 | 18.47 | 19.49 | 18.32 | 19.49 | 4,900 | +1.12(+6.10%) |
Oct 08, 2020 | 18.60 | 18.60 | 18.37 | 18.37 | 2,016 | +0.00(+0.00%) |
Oct 07, 2020 | 18.61 | 18.65 | 18.31 | 18.37 | 4,899 | -0.12(-0.65%) |
Oct 06, 2020 | 18.92 | 18.92 | 18.23 | 18.49 | 3,070 | -0.31(-1.65%) |
Oct 05, 2020 | 18.08 | 18.85 | 17.74 | 18.80 | 12,656 | +0.66(+3.67%) |
Oct 02, 2020 | 18.00 | 18.25 | 17.55 | 18.14 | 2,300 | -0.15(-0.85%) |
Oct 01, 2020 | 18.01 | 18.29 | 17.93 | 18.29 | 10,985 | +0.46(+2.58%) |
Sep 30, 2020 | 17.82 | 18.32 | 17.82 | 17.83 | 3,175 | -0.15(-0.83%) |
Sep 29, 2020 | 18.16 | 18.46 | 17.75 | 17.98 | 4,299 | -0.21(-1.15%) |
Sep 28, 2020 | 17.42 | 18.49 | 17.42 | 18.19 | 3,938 | +0.77(+4.42%) |
Sep 25, 2020 | 17.53 | 17.72 | 17.04 | 17.42 | 7,200 | -0.31(-1.75%) |
Sep 24, 2020 | 17.50 | 17.73 | 17.30 | 17.73 | 11,796 | +0.23(+1.31%) |
Sep 23, 2020 | 17.50 | 17.64 | 17.49 | 17.50 | 3,314 | -0.30(-1.69%) |
Sep 22, 2020 | 17.80 | 17.80 | 17.40 | 17.80 | 4,413 | -0.10(-0.56%) |
Sep 21, 2020 | 17.63 | 17.90 | 17.63 | 17.90 | 3,094 | -0.03(-0.17%) |
Sep 18, 2020 | 17.33 | 18.00 | 17.33 | 17.93 | 5,300 | +0.43(+2.46%) |
Sep 17, 2020 | 17.40 | 17.59 | 17.07 | 17.50 | 7,665 | +0.00(+0.00%) |
Sep 16, 2020 | 17.25 | 17.54 | 17.02 | 17.50 | 10,155 | +0.06(+0.34%) |
Sep 15, 2020 | 17.36 | 17.50 | 16.65 | 17.44 | 8,042 | +0.09(+0.52%) |
Sep 14, 2020 | 17.00 | 17.44 | 17.00 | 17.35 | 5,666 | +0.57(+3.40%) |
Sep 11, 2020 | 16.86 | 16.89 | 16.17 | 16.78 | 2,300 | -0.22(-1.29%) |
Sep 10, 2020 | 16.00 | 17.01 | 16.00 | 17.00 | 37,725 | +0.94(+5.85%) |
Sep 09, 2020 | 15.28 | 16.30 | 15.28 | 16.06 | 17,064 | +0.79(+5.17%) |
Sep 08, 2020 | 15.58 | 15.58 | 15.17 | 15.27 | 7,121 | -0.64(-4.03%) |
Sep 04, 2020 | 16.09 | 16.09 | 15.38 | 15.91 | 9,000 | +0.11(+0.70%) |
Sep 03, 2020 | 15.99 | 16.19 | 15.80 | 15.80 | 10,810 | -0.34(-2.11%) |
Sep 02, 2020 | 15.88 | 16.22 | 15.75 | 16.14 | 13,192 | +0.12(+0.75%) |