Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.80 | 20.37 | 19.68 | 20.23 | 3,902,980 | +0.24(+1.21%) |
Nov 27, 2020 | 19.41 | 20.09 | 19.32 | 19.98 | 2,437,383 | +0.44(+2.24%) |
Nov 25, 2020 | 19.39 | 19.90 | 19.35 | 19.54 | 4,849,695 | +0.16(+0.82%) |
Nov 24, 2020 | 19.06 | 19.66 | 18.81 | 19.39 | 5,721,181 | -0.69(-3.44%) |
Nov 23, 2020 | 20.28 | 20.37 | 19.67 | 20.08 | 4,598,942 | -0.98(-4.65%) |
Nov 20, 2020 | 20.97 | 21.30 | 20.85 | 21.06 | 3,164,666 | +0.32(+1.53%) |
Nov 19, 2020 | 20.42 | 20.93 | 20.37 | 20.74 | 3,154,004 | -0.27(-1.29%) |
Nov 18, 2020 | 21.53 | 21.77 | 21.00 | 21.01 | 2,280,533 | -0.52(-2.43%) |
Nov 17, 2020 | 21.60 | 21.91 | 21.46 | 21.53 | 2,470,098 | -0.41(-1.87%) |
Nov 16, 2020 | 22.11 | 22.45 | 21.93 | 21.94 | 2,552,462 | -0.59(-2.61%) |
Nov 13, 2020 | 22.33 | 22.59 | 22.10 | 22.53 | 2,100,313 | +0.51(+2.33%) |
Nov 12, 2020 | 22.10 | 22.58 | 21.91 | 22.02 | 2,462,136 | -0.04(-0.17%) |
Nov 11, 2020 | 21.73 | 22.09 | 21.52 | 22.05 | 3,373,722 | -0.04(-0.17%) |
Nov 10, 2020 | 23.23 | 23.34 | 22.09 | 22.09 | 2,707,882 | -1.00(-4.33%) |
Nov 09, 2020 | 23.73 | 23.84 | 22.33 | 23.09 | 4,189,299 | -2.63(-10.23%) |
Nov 06, 2020 | 26.03 | 26.13 | 25.24 | 25.72 | 2,935,702 | +0.73(+2.91%) |
Nov 05, 2020 | 24.32 | 25.39 | 24.30 | 24.99 | 3,361,356 | +1.67(+7.16%) |
Nov 04, 2020 | 23.63 | 23.92 | 23.15 | 23.32 | 1,445,777 | -0.39(-1.65%) |
Nov 03, 2020 | 24.23 | 24.27 | 23.66 | 23.72 | 1,998,221 | +0.12(+0.51%) |
Nov 02, 2020 | 23.22 | 23.67 | 22.83 | 23.59 | 3,935,427 | +2.00(+9.25%) |
Oct 30, 2020 | 21.55 | 21.70 | 21.07 | 21.60 | 1,971,527 | +0.25(+1.18%) |
Oct 29, 2020 | 21.21 | 21.88 | 21.00 | 21.35 | 2,353,339 | -0.40(-1.85%) |
Oct 28, 2020 | 22.08 | 22.19 | 21.60 | 21.75 | 2,567,952 | -1.31(-5.67%) |
Oct 27, 2020 | 22.87 | 23.12 | 22.54 | 23.05 | 2,220,828 | +0.22(+0.98%) |
Oct 26, 2020 | 23.15 | 23.37 | 22.73 | 22.83 | 3,101,979 | -0.66(-2.82%) |
Oct 23, 2020 | 23.68 | 23.77 | 23.19 | 23.49 | 2,684,668 | -0.26(-1.10%) |
Oct 22, 2020 | 24.07 | 24.12 | 23.49 | 23.75 | 2,674,467 | -1.01(-4.07%) |
Oct 21, 2020 | 24.85 | 25.39 | 24.62 | 24.76 | 1,543,879 | +0.17(+0.68%) |
Oct 20, 2020 | 24.44 | 24.61 | 24.22 | 24.59 | 2,076,487 | -0.02(-0.08%) |
Oct 19, 2020 | 25.37 | 25.48 | 24.59 | 24.61 | 1,768,781 | -0.26(-1.05%) |
Oct 16, 2020 | 25.27 | 25.34 | 24.86 | 24.87 | 1,662,957 | -0.43(-1.70%) |
Oct 15, 2020 | 25.25 | 25.58 | 25.01 | 25.30 | 2,163,719 | -0.80(-3.07%) |
Oct 14, 2020 | 26.32 | 26.58 | 25.84 | 26.11 | 2,016,311 | +0.47(+1.82%) |
Oct 13, 2020 | 25.74 | 25.77 | 25.11 | 25.64 | 2,232,114 | -0.24(-0.94%) |
Oct 12, 2020 | 26.27 | 26.33 | 25.67 | 25.88 | 2,073,454 | -0.20(-0.75%) |
Oct 09, 2020 | 25.66 | 26.15 | 25.51 | 26.08 | 3,227,665 | +1.32(+5.31%) |
Oct 08, 2020 | 24.46 | 24.87 | 24.28 | 24.76 | 2,226,130 | +0.97(+4.08%) |
Oct 07, 2020 | 23.95 | 24.12 | 23.50 | 23.79 | 1,756,689 | +0.16(+0.67%) |
Oct 06, 2020 | 24.69 | 24.85 | 23.59 | 23.63 | 2,652,836 | -0.69(-2.84%) |
Oct 05, 2020 | 24.43 | 24.96 | 24.24 | 24.32 | 1,599,190 | +0.05(+0.19%) |
Oct 02, 2020 | 24.26 | 24.77 | 24.03 | 24.28 | 1,674,314 | -0.40(-1.63%) |
Oct 01, 2020 | 24.79 | 24.94 | 24.39 | 24.68 | 2,238,783 | +0.06(+0.23%) |
Sep 30, 2020 | 24.62 | 24.81 | 24.18 | 24.62 | 2,200,836 | -0.07(-0.30%) |
Sep 29, 2020 | 24.34 | 24.87 | 24.12 | 24.70 | 2,268,245 | +0.60(+2.48%) |
Sep 28, 2020 | 24.53 | 24.57 | 23.86 | 24.10 | 2,442,015 | +0.18(+0.74%) |
Sep 25, 2020 | 23.89 | 24.09 | 23.67 | 23.92 | 2,180,777 | -0.35(-1.46%) |
Sep 24, 2020 | 22.86 | 24.50 | 22.73 | 24.28 | 6,034,778 | +1.14(+4.92%) |
Sep 23, 2020 | 24.01 | 24.20 | 23.03 | 23.14 | 4,519,028 | -1.42(-5.78%) |
Sep 22, 2020 | 24.55 | 24.74 | 24.20 | 24.56 | 1,896,894 | +0.13(+0.54%) |
Sep 21, 2020 | 24.27 | 24.75 | 24.12 | 24.43 | 4,408,805 | -0.93(-3.68%) |
Sep 18, 2020 | 26.16 | 26.27 | 25.26 | 25.36 | 4,416,197 | -0.72(-2.76%) |
Sep 17, 2020 | 26.34 | 26.38 | 25.87 | 26.08 | 3,385,938 | -1.37(-5.00%) |
Sep 16, 2020 | 28.21 | 28.28 | 27.37 | 27.45 | 2,307,582 | -0.44(-1.57%) |
Sep 15, 2020 | 28.44 | 28.56 | 27.68 | 27.89 | 1,775,550 | -0.07(-0.27%) |
Sep 14, 2020 | 27.40 | 28.14 | 27.39 | 27.96 | 2,037,614 | +1.05(+3.88%) |
Sep 11, 2020 | 27.65 | 27.96 | 26.74 | 26.92 | 2,107,706 | -0.30(-1.10%) |
Sep 10, 2020 | 27.28 | 28.07 | 27.10 | 27.22 | 4,252,316 | -0.21(-0.75%) |
Sep 09, 2020 | 26.40 | 27.56 | 26.40 | 27.42 | 4,962,667 | +1.38(+5.30%) |
Sep 08, 2020 | 25.92 | 26.76 | 25.44 | 26.04 | 5,422,768 | -1.07(-3.96%) |
Sep 04, 2020 | 26.33 | 27.26 | 25.74 | 27.11 | 3,362,665 | +0.29(+1.08%) |
Sep 03, 2020 | 26.29 | 26.95 | 25.78 | 26.82 | 3,603,854 | -0.09(-0.35%) |
Sep 02, 2020 | 26.55 | 26.96 | 25.94 | 26.92 | 3,310,345 | -0.29(-1.06%) |