Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.40 | 21.41 | 20.80 | 20.86 | 1,112,502 | -0.63(-2.93%) |
Nov 27, 2020 | 21.31 | 21.50 | 21.27 | 21.49 | 166,170 | +0.15(+0.70%) |
Nov 26, 2020 | 21.48 | 21.48 | 21.15 | 21.34 | 120,193 | -0.17(-0.79%) |
Nov 25, 2020 | 21.59 | 21.92 | 21.31 | 21.51 | 527,248 | -0.19(-0.88%) |
Nov 24, 2020 | 21.35 | 22.02 | 21.30 | 21.70 | 462,151 | +0.67(+3.19%) |
Nov 23, 2020 | 20.60 | 21.16 | 20.59 | 21.03 | 342,275 | +0.59(+2.89%) |
Nov 20, 2020 | 20.34 | 20.66 | 20.28 | 20.44 | 219,747 | +0.04(+0.20%) |
Nov 19, 2020 | 20.30 | 20.74 | 20.24 | 20.40 | 486,487 | +0.06(+0.29%) |
Nov 18, 2020 | 20.40 | 20.62 | 20.27 | 20.34 | 595,920 | +0.04(+0.20%) |
Nov 17, 2020 | 20.00 | 20.38 | 19.91 | 20.30 | 517,138 | +0.19(+0.94%) |
Nov 16, 2020 | 19.92 | 20.22 | 19.56 | 20.11 | 570,704 | +0.73(+3.77%) |
Nov 13, 2020 | 18.80 | 19.55 | 18.80 | 19.38 | 679,961 | +0.68(+3.64%) |
Nov 12, 2020 | 19.36 | 19.58 | 18.60 | 18.70 | 790,226 | -0.70(-3.61%) |
Nov 11, 2020 | 19.97 | 20.17 | 19.14 | 19.40 | 1,737,757 | -0.32(-1.62%) |
Nov 10, 2020 | 19.25 | 19.89 | 19.20 | 19.72 | 1,110,046 | +0.55(+2.87%) |
Nov 09, 2020 | 18.70 | 19.26 | 18.33 | 19.17 | 952,350 | +1.53(+8.67%) |
Nov 06, 2020 | 18.53 | 18.53 | 17.60 | 17.64 | 908,153 | -0.69(-3.76%) |
Nov 05, 2020 | 18.62 | 18.75 | 18.20 | 18.33 | 971,028 | -0.06(-0.33%) |
Nov 04, 2020 | 19.15 | 19.21 | 18.26 | 18.39 | 1,036,343 | -0.77(-4.02%) |
Nov 03, 2020 | 19.45 | 19.77 | 18.36 | 19.16 | 1,552,141 | -0.63(-3.18%) |
Nov 02, 2020 | 19.83 | 20.10 | 19.49 | 19.79 | 524,084 | +0.17(+0.87%) |
Oct 30, 2020 | 19.52 | 19.83 | 19.38 | 19.62 | 749,543 | -0.08(-0.41%) |
Oct 29, 2020 | 20.06 | 20.12 | 19.63 | 19.70 | 513,912 | -0.50(-2.48%) |
Oct 28, 2020 | 20.72 | 20.87 | 20.19 | 20.20 | 420,915 | -0.98(-4.63%) |
Oct 27, 2020 | 21.08 | 21.33 | 20.99 | 21.18 | 390,238 | +0.04(+0.19%) |
Oct 26, 2020 | 21.10 | 21.29 | 20.80 | 21.14 | 457,067 | -0.13(-0.61%) |
Oct 23, 2020 | 22.15 | 22.24 | 21.22 | 21.27 | 488,541 | -0.82(-3.71%) |
Oct 22, 2020 | 21.71 | 22.12 | 21.47 | 22.09 | 274,943 | +0.39(+1.80%) |
Oct 21, 2020 | 21.80 | 21.95 | 21.33 | 21.70 | 333,123 | -0.35(-1.59%) |
Oct 20, 2020 | 21.77 | 22.16 | 21.74 | 22.05 | 266,093 | +0.33(+1.52%) |
Oct 19, 2020 | 22.13 | 22.31 | 21.71 | 21.72 | 247,383 | -0.43(-1.94%) |
Oct 16, 2020 | 21.87 | 22.28 | 21.70 | 22.15 | 349,220 | +0.31(+1.42%) |
Oct 15, 2020 | 21.79 | 21.99 | 21.47 | 21.84 | 512,272 | -0.20(-0.91%) |
Oct 14, 2020 | 22.53 | 22.59 | 21.99 | 22.04 | 244,623 | -0.46(-2.04%) |
Oct 13, 2020 | 22.25 | 22.71 | 22.15 | 22.50 | 664,828 | +0.21(+0.94%) |
Oct 09, 2020 | 22.29 | 22.29 | 22.29 | 0 | -0.35(-1.55%) | |
Oct 08, 2020 | 21.76 | 22.65 | 21.76 | 22.64 | 366,525 | +0.97(+4.48%) |
Oct 07, 2020 | 21.93 | 22.05 | 21.62 | 21.67 | 272,590 | -0.18(-0.82%) |
Oct 06, 2020 | 22.33 | 22.40 | 21.66 | 21.85 | 435,629 | -0.26(-1.18%) |
Oct 05, 2020 | 21.51 | 22.13 | 21.51 | 22.11 | 533,832 | +0.73(+3.41%) |
Oct 02, 2020 | 21.26 | 21.70 | 21.05 | 21.38 | 310,196 | -0.31(-1.43%) |
Oct 01, 2020 | 21.64 | 22.03 | 21.43 | 21.69 | 330,208 | +0.11(+0.51%) |
Sep 30, 2020 | 21.84 | 22.20 | 21.47 | 21.58 | 684,254 | -0.29(-1.33%) |
Sep 29, 2020 | 22.00 | 22.24 | 21.69 | 21.87 | 335,858 | -0.57(-2.54%) |
Sep 28, 2020 | 22.41 | 22.54 | 22.05 | 22.44 | 395,185 | +0.30(+1.36%) |
Sep 25, 2020 | 21.94 | 22.25 | 21.71 | 22.14 | 554,552 | +0.02(+0.09%) |
Sep 24, 2020 | 22.10 | 22.45 | 21.78 | 22.12 | 743,755 | -0.14(-0.63%) |
Sep 23, 2020 | 23.39 | 23.50 | 22.23 | 22.26 | 593,070 | -0.97(-4.18%) |
Sep 22, 2020 | 23.42 | 23.88 | 23.15 | 23.23 | 282,244 | -0.09(-0.39%) |
Sep 21, 2020 | 24.29 | 24.29 | 22.75 | 23.32 | 667,576 | -0.95(-3.91%) |
Sep 18, 2020 | 24.12 | 24.72 | 23.93 | 24.27 | 2,499,640 | +0.10(+0.41%) |
Sep 17, 2020 | 23.70 | 24.24 | 23.49 | 24.17 | 542,364 | +0.24(+1.00%) |
Sep 16, 2020 | 23.64 | 24.20 | 23.64 | 23.93 | 627,120 | +0.45(+1.92%) |
Sep 15, 2020 | 23.44 | 23.99 | 23.39 | 23.48 | 482,327 | +0.29(+1.25%) |
Sep 14, 2020 | 23.71 | 23.76 | 23.15 | 23.19 | 439,752 | -0.40(-1.70%) |
Sep 11, 2020 | 23.58 | 23.89 | 23.48 | 23.59 | 374,821 | -0.04(-0.17%) |
Sep 10, 2020 | 23.77 | 23.80 | 23.32 | 23.63 | 740,903 | -0.16(-0.67%) |
Sep 09, 2020 | 23.84 | 24.18 | 23.73 | 23.79 | 510,564 | +0.14(+0.59%) |
Sep 08, 2020 | 23.51 | 23.82 | 23.21 | 23.65 | 545,357 | -0.28(-1.17%) |
Sep 04, 2020 | 23.93 | 23.93 | 23.93 | 0 | -0.51(-2.09%) | |
Sep 03, 2020 | 24.71 | 25.15 | 24.25 | 24.44 | 399,701 | -0.37(-1.49%) |
Sep 02, 2020 | 24.25 | 24.89 | 24.10 | 24.81 | 502,722 | +0.55(+2.27%) |