Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.08 | 24.73 | 22.79 | 24.16 | 704,489 | +0.31(+1.30%) |
Nov 27, 2020 | 23.49 | 24.96 | 23.20 | 23.85 | 218,400 | +0.72(+3.11%) |
Nov 25, 2020 | 22.51 | 23.61 | 22.05 | 23.13 | 157,500 | +0.90(+4.05%) |
Nov 24, 2020 | 22.03 | 22.80 | 21.67 | 22.23 | 325,782 | +0.18(+0.82%) |
Nov 23, 2020 | 21.99 | 22.60 | 21.60 | 22.05 | 185,095 | +0.32(+1.47%) |
Nov 20, 2020 | 21.25 | 21.87 | 20.30 | 21.73 | 464,500 | +0.23(+1.07%) |
Nov 19, 2020 | 22.19 | 23.75 | 21.00 | 21.50 | 266,057 | -0.67(-3.02%) |
Nov 18, 2020 | 21.59 | 23.14 | 21.44 | 22.17 | 1,312,268 | +0.31(+1.42%) |
Nov 17, 2020 | 21.76 | 22.14 | 21.36 | 21.86 | 380,033 | -0.10(-0.46%) |
Nov 16, 2020 | 22.56 | 22.79 | 21.46 | 21.96 | 365,457 | -0.25(-1.13%) |
Nov 13, 2020 | 23.10 | 23.29 | 22.04 | 22.21 | 261,000 | -0.47(-2.07%) |
Nov 12, 2020 | 22.53 | 24.02 | 22.29 | 22.68 | 407,279 | +0.26(+1.16%) |
Nov 11, 2020 | 22.70 | 22.97 | 20.86 | 22.42 | 255,361 | -0.09(-0.40%) |
Nov 10, 2020 | 21.95 | 23.06 | 21.21 | 22.51 | 315,041 | +0.99(+4.60%) |
Nov 09, 2020 | 22.95 | 22.95 | 20.73 | 21.52 | 289,078 | +0.24(+1.13%) |
Nov 06, 2020 | 23.20 | 23.43 | 21.24 | 21.28 | 247,500 | -1.77(-7.68%) |
Nov 05, 2020 | 22.00 | 23.17 | 21.65 | 23.05 | 294,067 | +1.83(+8.62%) |
Nov 04, 2020 | 20.03 | 21.98 | 20.03 | 21.22 | 463,202 | +1.04(+5.15%) |
Nov 03, 2020 | 19.79 | 20.28 | 18.77 | 20.18 | 235,483 | +0.68(+3.49%) |
Nov 02, 2020 | 19.14 | 19.65 | 18.75 | 19.50 | 245,014 | +0.55(+2.90%) |
Oct 30, 2020 | 18.51 | 19.25 | 17.44 | 18.95 | 322,900 | +0.46(+2.49%) |
Oct 29, 2020 | 18.45 | 18.78 | 18.16 | 18.49 | 241,843 | -0.01(-0.05%) |
Oct 28, 2020 | 19.76 | 19.76 | 18.43 | 18.50 | 175,343 | -1.77(-8.73%) |
Oct 27, 2020 | 19.31 | 20.28 | 18.95 | 20.27 | 209,438 | +0.89(+4.59%) |
Oct 26, 2020 | 19.82 | 20.36 | 19.07 | 19.38 | 145,907 | -0.57(-2.86%) |
Oct 23, 2020 | 20.33 | 20.39 | 19.55 | 19.95 | 366,400 | -0.26(-1.29%) |
Oct 22, 2020 | 19.59 | 20.38 | 19.40 | 20.21 | 198,775 | +0.73(+3.75%) |
Oct 21, 2020 | 20.53 | 20.66 | 18.85 | 19.48 | 428,645 | -0.65(-3.23%) |
Oct 20, 2020 | 20.26 | 20.66 | 19.51 | 20.13 | 162,481 | +0.09(+0.45%) |
Oct 19, 2020 | 20.92 | 20.98 | 19.88 | 20.04 | 165,153 | -0.78(-3.75%) |
Oct 16, 2020 | 20.52 | 21.09 | 20.34 | 20.82 | 113,100 | +0.30(+1.46%) |
Oct 15, 2020 | 20.68 | 21.10 | 20.20 | 20.52 | 198,160 | -0.45(-2.15%) |
Oct 14, 2020 | 21.59 | 22.17 | 20.93 | 20.97 | 129,201 | -0.60(-2.78%) |
Oct 13, 2020 | 21.73 | 22.10 | 20.79 | 21.57 | 137,976 | -0.49(-2.22%) |
Oct 12, 2020 | 21.32 | 22.55 | 20.66 | 22.06 | 858,364 | +0.92(+4.35%) |
Oct 09, 2020 | 21.33 | 21.94 | 20.63 | 21.14 | 131,800 | +0.04(+0.19%) |
Oct 08, 2020 | 22.75 | 22.80 | 20.90 | 21.10 | 504,445 | -0.34(-1.59%) |
Oct 07, 2020 | 21.20 | 21.75 | 20.91 | 21.44 | 761,262 | +0.41(+1.95%) |
Oct 06, 2020 | 21.26 | 21.90 | 20.89 | 21.03 | 591,464 | -0.06(-0.28%) |
Oct 05, 2020 | 20.40 | 21.25 | 20.40 | 21.09 | 350,918 | +0.58(+2.83%) |
Oct 02, 2020 | 20.38 | 21.31 | 19.86 | 20.51 | 183,800 | -0.52(-2.47%) |
Oct 01, 2020 | 19.87 | 21.31 | 19.65 | 21.03 | 480,576 | +1.48(+7.57%) |
Sep 30, 2020 | 20.33 | 20.60 | 19.39 | 19.55 | 392,342 | -0.70(-3.46%) |
Sep 29, 2020 | 20.11 | 21.34 | 20.11 | 20.25 | 346,981 | +0.21(+1.05%) |
Sep 28, 2020 | 20.20 | 20.28 | 19.33 | 20.04 | 203,496 | +0.07(+0.35%) |
Sep 25, 2020 | 19.35 | 20.18 | 19.04 | 19.97 | 217,700 | +0.54(+2.78%) |
Sep 24, 2020 | 20.50 | 20.72 | 19.35 | 19.43 | 192,160 | -1.01(-4.94%) |
Sep 23, 2020 | 21.11 | 21.27 | 20.35 | 20.44 | 490,312 | -0.74(-3.49%) |
Sep 22, 2020 | 21.38 | 21.38 | 19.95 | 21.18 | 303,853 | +0.10(+0.47%) |
Sep 21, 2020 | 21.48 | 21.60 | 20.45 | 21.08 | 378,985 | -0.92(-4.18%) |
Sep 18, 2020 | 23.20 | 23.25 | 21.26 | 22.00 | 2,572,600 | +0.82(+3.87%) |
Sep 17, 2020 | 20.53 | 21.80 | 20.49 | 21.18 | 229,114 | +0.03(+0.14%) |
Sep 16, 2020 | 21.86 | 23.23 | 21.06 | 21.15 | 353,624 | -0.51(-2.35%) |
Sep 15, 2020 | 21.57 | 21.96 | 21.51 | 21.66 | 217,603 | +0.12(+0.56%) |
Sep 14, 2020 | 20.34 | 21.89 | 20.13 | 21.54 | 319,441 | +1.65(+8.30%) |
Sep 11, 2020 | 21.60 | 21.65 | 19.77 | 19.89 | 234,200 | -1.49(-6.97%) |
Sep 10, 2020 | 21.78 | 22.82 | 20.00 | 21.38 | 568,288 | -0.45(-2.06%) |
Sep 09, 2020 | 20.83 | 22.06 | 20.43 | 21.83 | 176,558 | +1.32(+6.44%) |
Sep 08, 2020 | 20.04 | 21.32 | 20.04 | 20.51 | 195,822 | -0.01(-0.05%) |
Sep 04, 2020 | 21.07 | 21.37 | 19.49 | 20.52 | 206,500 | -0.35(-1.68%) |
Sep 03, 2020 | 21.18 | 21.36 | 20.69 | 20.87 | 170,282 | -0.93(-4.29%) |
Sep 02, 2020 | 20.89 | 21.97 | 20.72 | 21.80 | 173,021 | +0.84(+3.98%) |