Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.76 | 20.11 | 19.27 | 19.58 | 182,960 | -0.27(-1.34%) |
Nov 27, 2020 | 19.40 | 19.91 | 19.08 | 19.84 | 204,292 | +0.44(+2.29%) |
Nov 25, 2020 | 19.61 | 19.77 | 19.23 | 19.40 | 233,651 | -0.17(-0.86%) |
Nov 24, 2020 | 20.09 | 20.27 | 19.47 | 19.57 | 300,093 | -0.52(-2.61%) |
Nov 23, 2020 | 20.44 | 20.78 | 19.95 | 20.09 | 227,835 | -0.43(-2.12%) |
Nov 20, 2020 | 20.52 | 20.92 | 20.25 | 20.53 | 207,633 | +0.01(+0.05%) |
Nov 19, 2020 | 20.41 | 20.62 | 19.99 | 20.52 | 149,662 | +0.16(+0.78%) |
Nov 18, 2020 | 20.55 | 21.00 | 20.15 | 20.36 | 175,066 | -0.04(-0.19%) |
Nov 17, 2020 | 19.97 | 20.61 | 19.65 | 20.40 | 247,032 | +0.45(+2.28%) |
Nov 16, 2020 | 19.76 | 20.25 | 19.54 | 19.94 | 328,414 | -0.42(-2.09%) |
Nov 13, 2020 | 20.84 | 20.84 | 19.69 | 20.37 | 305,629 | -0.20(-0.96%) |
Nov 12, 2020 | 20.13 | 20.73 | 19.66 | 20.57 | 329,635 | +0.59(+2.97%) |
Nov 11, 2020 | 18.91 | 20.25 | 18.78 | 19.97 | 372,984 | +1.67(+9.12%) |
Nov 10, 2020 | 19.19 | 19.40 | 18.27 | 18.30 | 359,782 | -0.50(-2.68%) |
Nov 09, 2020 | 20.38 | 20.55 | 18.38 | 18.81 | 1,062,387 | -3.77(-16.71%) |
Nov 06, 2020 | 23.21 | 23.47 | 22.44 | 22.58 | 170,783 | -0.74(-3.18%) |
Nov 05, 2020 | 22.48 | 23.78 | 22.43 | 23.32 | 233,164 | +0.99(+4.42%) |
Nov 04, 2020 | 22.61 | 22.61 | 21.68 | 22.33 | 181,527 | -0.08(-0.35%) |
Nov 03, 2020 | 22.33 | 22.82 | 22.08 | 22.41 | 132,202 | +0.34(+1.52%) |
Nov 02, 2020 | 21.56 | 22.63 | 21.39 | 22.08 | 187,194 | +0.77(+3.62%) |
Oct 30, 2020 | 22.54 | 22.69 | 21.20 | 21.31 | 359,992 | -1.45(-6.38%) |
Oct 29, 2020 | 23.09 | 23.43 | 22.39 | 22.76 | 214,351 | -0.38(-1.62%) |
Oct 28, 2020 | 24.21 | 24.23 | 22.90 | 23.13 | 240,107 | -0.69(-2.90%) |
Oct 27, 2020 | 24.55 | 24.66 | 23.51 | 23.83 | 150,765 | -0.37(-1.51%) |
Oct 26, 2020 | 24.26 | 25.02 | 23.94 | 24.19 | 315,445 | -0.05(-0.20%) |
Oct 23, 2020 | 23.37 | 24.35 | 23.36 | 24.24 | 174,327 | +0.86(+3.68%) |
Oct 22, 2020 | 23.75 | 24.01 | 23.07 | 23.38 | 221,875 | -0.40(-1.66%) |
Oct 21, 2020 | 24.36 | 24.69 | 23.66 | 23.78 | 233,260 | -0.56(-2.31%) |
Oct 20, 2020 | 24.79 | 25.04 | 24.12 | 24.34 | 224,250 | -0.26(-1.04%) |
Oct 19, 2020 | 23.90 | 25.13 | 23.80 | 24.60 | 548,111 | +0.84(+3.53%) |
Oct 16, 2020 | 23.73 | 24.17 | 23.48 | 23.76 | 312,007 | +0.17(+0.71%) |
Oct 15, 2020 | 23.40 | 23.69 | 22.75 | 23.59 | 257,996 | -0.01(-0.04%) |
Oct 14, 2020 | 23.50 | 24.08 | 23.29 | 23.60 | 260,630 | -0.04(-0.17%) |
Oct 13, 2020 | 23.71 | 23.89 | 22.97 | 23.64 | 337,813 | +0.01(+0.04%) |
Oct 12, 2020 | 22.97 | 23.81 | 22.80 | 23.63 | 447,914 | +1.05(+4.64%) |
Oct 09, 2020 | 21.78 | 22.72 | 21.74 | 22.58 | 322,636 | +0.78(+3.58%) |
Oct 08, 2020 | 22.77 | 22.83 | 21.10 | 21.80 | 528,406 | -0.69(-3.07%) |
Oct 07, 2020 | 22.21 | 23.12 | 22.20 | 22.49 | 409,611 | +0.25(+1.11%) |
Oct 06, 2020 | 22.18 | 22.56 | 21.48 | 22.25 | 486,533 | +0.28(+1.26%) |
Oct 05, 2020 | 20.99 | 22.01 | 20.79 | 21.97 | 497,859 | +0.91(+4.31%) |
Oct 02, 2020 | 20.56 | 21.13 | 20.07 | 21.06 | 668,456 | +0.81(+4.00%) |
Oct 01, 2020 | 19.73 | 20.30 | 19.31 | 20.25 | 379,650 | +0.69(+3.54%) |
Sep 30, 2020 | 19.21 | 19.82 | 18.99 | 19.56 | 383,073 | +0.35(+1.80%) |
Sep 29, 2020 | 18.78 | 19.29 | 18.58 | 19.21 | 373,611 | +0.61(+3.29%) |
Sep 28, 2020 | 18.27 | 18.64 | 18.03 | 18.60 | 306,330 | +0.39(+2.11%) |
Sep 25, 2020 | 18.36 | 19.03 | 18.07 | 18.21 | 325,471 | -0.21(-1.13%) |
Sep 24, 2020 | 17.90 | 18.85 | 17.66 | 18.42 | 440,518 | +0.35(+1.91%) |
Sep 23, 2020 | 19.21 | 19.62 | 17.96 | 18.08 | 390,252 | -1.20(-6.20%) |
Sep 22, 2020 | 19.13 | 19.46 | 18.34 | 19.27 | 695,169 | +0.58(+3.12%) |
Sep 21, 2020 | 19.32 | 19.79 | 18.75 | 18.69 | 433,284 | -0.76(-3.91%) |
Sep 18, 2020 | 19.38 | 19.87 | 19.01 | 19.45 | 614,599 | +0.23(+1.18%) |
Sep 17, 2020 | 20.01 | 20.20 | 18.93 | 19.22 | 746,211 | -1.07(-5.26%) |
Sep 16, 2020 | 21.24 | 21.24 | 20.24 | 20.29 | 669,504 | -0.61(-2.93%) |
Sep 15, 2020 | 20.75 | 21.92 | 20.52 | 20.90 | 906,008 | +0.36(+1.73%) |
Sep 14, 2020 | 21.58 | 21.69 | 20.51 | 20.55 | 828,976 | -1.19(-5.45%) |
Sep 11, 2020 | 21.21 | 23.01 | 21.12 | 21.73 | 1,105,185 | +0.74(+3.53%) |
Sep 10, 2020 | 21.49 | 22.02 | 20.11 | 20.99 | 1,514,139 | -0.41(-1.94%) |
Sep 09, 2020 | 22.23 | 22.23 | 20.82 | 21.41 | 1,225,754 | -0.06(-0.28%) |
Sep 08, 2020 | 21.19 | 21.93 | 20.88 | 21.46 | 478,701 | +0.47(+2.26%) |
Sep 04, 2020 | 20.99 | 21.39 | 20.27 | 20.99 | 706,622 | +0.02(+0.09%) |
Sep 03, 2020 | 21.18 | 21.43 | 20.91 | 20.97 | 443,316 | -0.11(-0.52%) |
Sep 02, 2020 | 21.03 | 21.31 | 20.64 | 21.08 | 468,111 | +0.34(+1.62%) |