Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.25 | 20.60 | 19.51 | 19.78 | 332,185 | -0.51(-2.51%) |
Nov 27, 2020 | 19.71 | 20.37 | 19.63 | 20.29 | 113,200 | +0.67(+3.41%) |
Nov 25, 2020 | 19.24 | 19.87 | 19.11 | 19.62 | 216,200 | +0.42(+2.19%) |
Nov 24, 2020 | 19.16 | 19.37 | 18.88 | 19.20 | 158,593 | +0.22(+1.16%) |
Nov 23, 2020 | 19.54 | 19.54 | 18.92 | 18.98 | 160,696 | -0.35(-1.81%) |
Nov 20, 2020 | 19.01 | 19.71 | 18.97 | 19.33 | 318,400 | +0.07(+0.36%) |
Nov 19, 2020 | 18.53 | 19.36 | 18.43 | 19.26 | 157,419 | +0.74(+4.00%) |
Nov 18, 2020 | 19.12 | 19.39 | 18.50 | 18.52 | 312,380 | -0.51(-2.68%) |
Nov 17, 2020 | 19.05 | 19.35 | 18.90 | 19.03 | 383,210 | +0.06(+0.32%) |
Nov 16, 2020 | 19.06 | 19.25 | 18.50 | 18.97 | 402,829 | +0.07(+0.37%) |
Nov 13, 2020 | 19.27 | 19.39 | 18.65 | 18.90 | 257,600 | -0.15(-0.79%) |
Nov 12, 2020 | 19.30 | 19.69 | 18.93 | 19.05 | 206,315 | -0.14(-0.73%) |
Nov 11, 2020 | 19.25 | 19.37 | 18.82 | 19.19 | 357,377 | +0.02(+0.10%) |
Nov 10, 2020 | 18.82 | 19.59 | 18.58 | 19.17 | 500,154 | +0.36(+1.91%) |
Nov 09, 2020 | 19.37 | 20.19 | 18.76 | 18.81 | 689,276 | -0.25(-1.31%) |
Nov 06, 2020 | 19.35 | 19.63 | 18.97 | 19.06 | 367,600 | -0.33(-1.70%) |
Nov 05, 2020 | 19.74 | 20.00 | 18.95 | 19.39 | 747,445 | -0.14(-0.72%) |
Nov 04, 2020 | 18.14 | 19.84 | 18.11 | 19.53 | 526,850 | +1.33(+7.31%) |
Nov 03, 2020 | 19.06 | 19.49 | 17.85 | 18.20 | 1,304,220 | -4.31(-19.15%) |
Nov 02, 2020 | 22.15 | 22.60 | 21.83 | 22.51 | 267,447 | +0.58(+2.64%) |
Oct 30, 2020 | 22.87 | 22.95 | 21.64 | 21.93 | 275,000 | -1.22(-5.27%) |
Oct 29, 2020 | 23.11 | 23.43 | 22.58 | 23.15 | 189,212 | +0.21(+0.92%) |
Oct 28, 2020 | 23.26 | 23.49 | 22.76 | 22.94 | 208,130 | -0.77(-3.25%) |
Oct 27, 2020 | 23.34 | 23.97 | 23.34 | 23.71 | 295,648 | +0.43(+1.85%) |
Oct 26, 2020 | 23.56 | 24.09 | 22.69 | 23.28 | 203,848 | -0.50(-2.10%) |
Oct 23, 2020 | 24.18 | 24.45 | 23.44 | 23.78 | 311,400 | -0.15(-0.63%) |
Oct 22, 2020 | 24.52 | 24.82 | 23.80 | 23.93 | 462,696 | -0.41(-1.68%) |
Oct 21, 2020 | 24.89 | 25.31 | 24.32 | 24.34 | 175,074 | -0.52(-2.09%) |
Oct 20, 2020 | 25.44 | 25.56 | 24.64 | 24.86 | 333,662 | -0.36(-1.43%) |
Oct 19, 2020 | 25.34 | 25.87 | 25.06 | 25.22 | 304,054 | +0.01(+0.04%) |
Oct 16, 2020 | 25.90 | 26.47 | 25.07 | 25.21 | 800,800 | -0.69(-2.66%) |
Oct 15, 2020 | 26.00 | 26.47 | 25.20 | 25.90 | 312,336 | -0.38(-1.45%) |
Oct 14, 2020 | 27.00 | 27.00 | 25.95 | 26.28 | 295,402 | -0.32(-1.20%) |
Oct 13, 2020 | 26.06 | 26.87 | 26.01 | 26.60 | 315,026 | +0.06(+0.23%) |
Oct 12, 2020 | 25.39 | 26.63 | 24.94 | 26.54 | 444,475 | +1.68(+6.76%) |
Oct 09, 2020 | 24.52 | 25.16 | 24.49 | 24.86 | 132,800 | +0.38(+1.55%) |
Oct 08, 2020 | 23.91 | 24.62 | 23.47 | 24.48 | 357,017 | +1.06(+4.53%) |
Oct 07, 2020 | 23.43 | 23.75 | 23.22 | 23.42 | 234,288 | +0.32(+1.39%) |
Oct 06, 2020 | 22.55 | 23.68 | 22.55 | 23.10 | 291,680 | +0.59(+2.62%) |
Oct 05, 2020 | 21.75 | 22.59 | 21.73 | 22.51 | 242,089 | +1.09(+5.06%) |
Oct 02, 2020 | 21.03 | 21.70 | 21.02 | 21.43 | 169,100 | +0.04(+0.16%) |
Oct 01, 2020 | 21.35 | 21.50 | 21.03 | 21.39 | 228,148 | +0.43(+2.05%) |
Sep 30, 2020 | 21.44 | 21.51 | 20.75 | 20.96 | 219,744 | -0.48(-2.24%) |
Sep 29, 2020 | 21.71 | 22.00 | 21.03 | 21.44 | 344,911 | -0.27(-1.24%) |
Sep 28, 2020 | 21.11 | 21.76 | 20.98 | 21.71 | 463,860 | +0.95(+4.58%) |
Sep 25, 2020 | 20.36 | 20.91 | 20.19 | 20.76 | 178,100 | +0.51(+2.52%) |
Sep 24, 2020 | 20.82 | 21.04 | 20.06 | 20.25 | 233,109 | -0.66(-3.16%) |
Sep 23, 2020 | 21.77 | 21.87 | 20.84 | 20.91 | 334,516 | -0.73(-3.37%) |
Sep 22, 2020 | 21.82 | 21.82 | 21.01 | 21.64 | 274,085 | +0.02(+0.09%) |
Sep 21, 2020 | 22.39 | 22.58 | 20.98 | 21.62 | 440,479 | -1.08(-4.76%) |
Sep 18, 2020 | 21.49 | 22.80 | 21.16 | 22.70 | 1,309,000 | +1.52(+7.18%) |
Sep 17, 2020 | 20.56 | 21.27 | 20.15 | 21.18 | 283,696 | +0.27(+1.29%) |
Sep 16, 2020 | 20.98 | 21.14 | 20.69 | 20.91 | 237,099 | +0.12(+0.58%) |
Sep 15, 2020 | 21.30 | 21.55 | 20.69 | 20.79 | 289,185 | -0.17(-0.81%) |
Sep 14, 2020 | 20.80 | 21.34 | 20.75 | 20.96 | 412,623 | +0.65(+3.20%) |
Sep 11, 2020 | 20.87 | 21.05 | 20.12 | 20.31 | 234,900 | -0.34(-1.65%) |
Sep 10, 2020 | 21.13 | 21.38 | 20.57 | 20.65 | 348,911 | -0.13(-0.63%) |
Sep 09, 2020 | 20.40 | 21.09 | 20.40 | 20.78 | 225,120 | +0.62(+3.08%) |
Sep 08, 2020 | 19.97 | 20.41 | 19.53 | 20.16 | 476,012 | +0.03(+0.15%) |
Sep 04, 2020 | 20.99 | 20.99 | 19.24 | 20.13 | 665,700 | -0.78(-3.73%) |
Sep 03, 2020 | 21.94 | 21.94 | 20.62 | 20.91 | 322,540 | -1.30(-5.85%) |
Sep 02, 2020 | 22.60 | 22.80 | 21.77 | 22.21 | 272,282 | -0.18(-0.80%) |