Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.06 | 26.06 | 25.45 | 25.45 | 1,112,782 | -0.52(-1.99%) |
Nov 27, 2020 | 25.91 | 26.00 | 25.91 | 25.97 | 485,983 | +0.05(+0.21%) |
Nov 25, 2020 | 25.82 | 25.96 | 25.76 | 25.92 | 522,676 | +0.17(+0.66%) |
Nov 24, 2020 | 25.47 | 25.76 | 25.44 | 25.75 | 670,871 | +0.70(+2.77%) |
Nov 23, 2020 | 25.19 | 25.22 | 24.93 | 25.05 | 1,080,304 | +0.01(+0.04%) |
Nov 20, 2020 | 25.05 | 25.09 | 24.97 | 25.04 | 667,652 | -0.04(-0.14%) |
Nov 19, 2020 | 24.88 | 25.08 | 24.81 | 25.08 | 500,602 | +0.29(+1.19%) |
Nov 18, 2020 | 24.90 | 24.99 | 24.78 | 24.78 | 799,797 | -0.06(-0.25%) |
Nov 17, 2020 | 24.67 | 24.89 | 24.63 | 24.85 | 873,945 | +0.27(+1.09%) |
Nov 16, 2020 | 24.62 | 24.63 | 24.45 | 24.58 | 1,663,001 | +0.26(+1.06%) |
Nov 13, 2020 | 24.03 | 24.35 | 24.03 | 24.32 | 2,341,161 | +0.59(+2.48%) |
Nov 12, 2020 | 23.93 | 24.03 | 23.69 | 23.73 | 1,198,448 | -0.35(-1.44%) |
Nov 11, 2020 | 24.08 | 24.12 | 23.96 | 24.08 | 889,762 | +0.07(+0.30%) |
Nov 10, 2020 | 23.93 | 24.08 | 23.87 | 24.01 | 2,008,133 | +0.35(+1.47%) |
Nov 09, 2020 | 24.06 | 24.08 | 23.65 | 23.66 | 2,270,906 | +0.92(+4.04%) |
Nov 06, 2020 | 22.84 | 22.87 | 22.72 | 22.74 | 670,682 | +0.15(+0.67%) |
Nov 05, 2020 | 22.62 | 22.75 | 22.48 | 22.59 | 956,501 | +0.70(+3.22%) |
Nov 04, 2020 | 21.75 | 22.09 | 21.63 | 21.89 | 1,330,304 | +0.29(+1.36%) |
Nov 03, 2020 | 21.31 | 21.72 | 21.30 | 21.59 | 1,219,952 | +0.81(+3.90%) |
Nov 02, 2020 | 20.71 | 20.83 | 20.61 | 20.78 | 727,303 | +0.45(+2.24%) |
Oct 30, 2020 | 20.38 | 20.42 | 20.19 | 20.33 | 544,445 | -0.04(-0.22%) |
Oct 29, 2020 | 20.30 | 20.51 | 20.11 | 20.37 | 1,473,290 | -0.03(-0.13%) |
Oct 28, 2020 | 20.67 | 20.76 | 20.40 | 20.40 | 1,217,439 | -1.00(-4.66%) |
Oct 27, 2020 | 21.66 | 21.69 | 21.38 | 21.40 | 669,371 | -0.44(-2.00%) |
Oct 26, 2020 | 21.98 | 22.00 | 21.70 | 21.83 | 860,717 | -0.42(-1.88%) |
Oct 23, 2020 | 22.32 | 22.33 | 22.12 | 22.25 | 513,699 | +0.27(+1.22%) |
Oct 22, 2020 | 21.87 | 22.01 | 21.80 | 21.99 | 801,659 | +0.04(+0.16%) |
Oct 21, 2020 | 22.04 | 22.20 | 21.94 | 21.95 | 926,073 | -0.42(-1.87%) |
Oct 20, 2020 | 22.36 | 22.51 | 22.34 | 22.37 | 1,067,176 | +0.41(+1.87%) |
Oct 19, 2020 | 22.17 | 22.23 | 21.90 | 21.96 | 1,091,713 | -0.11(-0.48%) |
Oct 16, 2020 | 21.95 | 22.15 | 21.91 | 22.07 | 538,610 | +0.26(+1.19%) |
Oct 15, 2020 | 21.63 | 21.82 | 21.59 | 21.81 | 820,079 | -0.52(-2.32%) |
Oct 14, 2020 | 22.47 | 22.54 | 22.30 | 22.32 | 324,224 | +0.04(+0.16%) |
Oct 13, 2020 | 22.40 | 22.40 | 22.23 | 22.29 | 474,112 | -0.36(-1.57%) |
Oct 12, 2020 | 22.55 | 22.67 | 22.52 | 22.64 | 439,435 | +0.15(+0.67%) |
Oct 09, 2020 | 22.53 | 22.56 | 22.41 | 22.49 | 501,356 | +0.05(+0.24%) |
Oct 08, 2020 | 22.35 | 22.44 | 22.34 | 22.44 | 692,983 | +0.12(+0.56%) |
Oct 07, 2020 | 22.25 | 22.35 | 22.22 | 22.32 | 294,823 | +0.32(+1.46%) |
Oct 06, 2020 | 22.38 | 22.40 | 21.99 | 21.99 | 1,121,352 | -0.26(-1.16%) |
Oct 05, 2020 | 21.97 | 22.25 | 21.96 | 22.25 | 345,666 | +0.45(+2.04%) |
Oct 02, 2020 | 21.50 | 21.84 | 21.50 | 21.81 | 360,981 | -0.02(-0.08%) |
Oct 01, 2020 | 21.82 | 21.83 | 21.66 | 21.82 | 556,272 | +0.10(+0.45%) |
Sep 30, 2020 | 21.79 | 21.92 | 21.67 | 21.73 | 252,690 | -0.11(-0.49%) |
Sep 29, 2020 | 21.91 | 21.99 | 21.74 | 21.83 | 1,443,560 | -0.04(-0.20%) |
Sep 28, 2020 | 21.80 | 21.88 | 21.77 | 21.88 | 438,318 | +0.40(+1.87%) |
Sep 25, 2020 | 21.26 | 21.51 | 21.18 | 21.48 | 573,171 | -0.20(-0.90%) |
Sep 24, 2020 | 21.60 | 21.81 | 21.43 | 21.67 | 496,991 | +0.22(+1.04%) |
Sep 23, 2020 | 21.89 | 21.91 | 21.43 | 21.45 | 942,986 | -0.32(-1.47%) |
Sep 22, 2020 | 21.88 | 21.92 | 21.58 | 21.77 | 2,233,625 | -0.05(-0.24%) |
Sep 21, 2020 | 21.83 | 21.86 | 21.54 | 21.82 | 638,694 | -0.70(-3.09%) |
Sep 18, 2020 | 22.58 | 22.65 | 22.40 | 22.52 | 598,979 | -0.25(-1.10%) |
Sep 17, 2020 | 22.64 | 22.82 | 22.64 | 22.77 | 809,760 | -0.08(-0.35%) |
Sep 16, 2020 | 22.93 | 23.07 | 22.85 | 22.85 | 315,269 | -0.22(-0.97%) |
Sep 15, 2020 | 23.16 | 23.18 | 23.00 | 23.07 | 331,515 | +0.25(+1.09%) |
Sep 14, 2020 | 22.90 | 22.95 | 22.82 | 22.82 | 859,756 | -0.04(-0.19%) |
Sep 11, 2020 | 22.95 | 23.02 | 22.80 | 22.87 | 1,403,417 | +0.16(+0.71%) |
Sep 10, 2020 | 23.19 | 23.30 | 22.71 | 22.71 | 828,838 | -0.20(-0.89%) |
Sep 09, 2020 | 22.79 | 23.01 | 22.76 | 22.91 | 468,892 | +0.57(+2.55%) |
Sep 08, 2020 | 22.31 | 22.55 | 22.24 | 22.34 | 625,618 | -0.42(-1.84%) |
Sep 04, 2020 | 22.79 | 22.84 | 22.28 | 22.76 | 406,763 | +0.13(+0.59%) |
Sep 03, 2020 | 23.11 | 23.21 | 22.54 | 22.63 | 706,387 | -0.55(-2.38%) |
Sep 02, 2020 | 22.98 | 23.19 | 22.89 | 23.18 | 626,593 | +0.30(+1.32%) |