Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.33 | 24.41 | 23.86 | 23.95 | 335,344 | -0.37(-1.51%) |
Nov 27, 2020 | 24.01 | 24.35 | 24.01 | 24.31 | 139,876 | +0.35(+1.47%) |
Nov 25, 2020 | 24.04 | 24.28 | 23.74 | 23.96 | 407,119 | -0.20(-0.81%) |
Nov 24, 2020 | 24.06 | 24.24 | 23.75 | 24.16 | 424,477 | +0.34(+1.42%) |
Nov 23, 2020 | 24.00 | 24.23 | 23.79 | 23.82 | 359,677 | +0.02(+0.06%) |
Nov 20, 2020 | 23.62 | 23.88 | 23.52 | 23.80 | 244,218 | -0.01(-0.03%) |
Nov 19, 2020 | 23.59 | 23.85 | 23.38 | 23.81 | 242,887 | +0.23(+0.96%) |
Nov 18, 2020 | 23.65 | 24.18 | 23.55 | 23.59 | 387,827 | +0.13(+0.54%) |
Nov 17, 2020 | 23.86 | 23.95 | 23.34 | 23.46 | 653,190 | -0.59(-2.47%) |
Nov 16, 2020 | 24.16 | 24.27 | 23.85 | 24.05 | 462,463 | +0.28(+1.17%) |
Nov 13, 2020 | 23.67 | 23.92 | 23.60 | 23.77 | 414,971 | +0.19(+0.80%) |
Nov 12, 2020 | 23.86 | 24.01 | 23.21 | 23.59 | 521,909 | -0.22(-0.92%) |
Nov 11, 2020 | 23.91 | 23.97 | 23.49 | 23.80 | 423,107 | -0.15(-0.63%) |
Nov 10, 2020 | 23.29 | 24.10 | 23.28 | 23.95 | 494,877 | +0.77(+3.34%) |
Nov 09, 2020 | 23.38 | 23.80 | 22.98 | 23.18 | 1,005,672 | +0.54(+2.39%) |
Nov 06, 2020 | 23.10 | 23.10 | 22.56 | 22.64 | 531,025 | -0.54(-2.33%) |
Nov 05, 2020 | 22.92 | 23.44 | 22.89 | 23.18 | 904,799 | +0.44(+1.95%) |
Nov 04, 2020 | 22.70 | 22.81 | 22.08 | 22.74 | 578,165 | +0.29(+1.31%) |
Nov 03, 2020 | 22.16 | 22.64 | 22.00 | 22.44 | 628,401 | +0.50(+2.29%) |
Nov 02, 2020 | 22.08 | 22.21 | 21.69 | 21.94 | 621,088 | +0.11(+0.48%) |
Oct 30, 2020 | 22.12 | 22.12 | 21.50 | 21.84 | 773,514 | -0.11(-0.48%) |
Oct 29, 2020 | 21.95 | 22.04 | 21.46 | 21.94 | 1,079,273 | +0.22(+1.01%) |
Oct 28, 2020 | 22.02 | 22.18 | 21.70 | 21.72 | 930,362 | -0.63(-2.82%) |
Oct 27, 2020 | 22.71 | 22.74 | 21.96 | 22.35 | 849,234 | -0.23(-1.04%) |
Oct 26, 2020 | 22.83 | 22.94 | 22.19 | 22.59 | 1,182,154 | -0.57(-2.47%) |
Oct 23, 2020 | 23.91 | 23.94 | 22.81 | 23.16 | 974,754 | -0.45(-1.90%) |
Oct 22, 2020 | 23.49 | 24.00 | 23.31 | 23.61 | 700,511 | -0.12(-0.53%) |
Oct 21, 2020 | 24.28 | 24.36 | 23.71 | 23.73 | 535,752 | -0.46(-1.91%) |
Oct 20, 2020 | 23.97 | 24.25 | 23.89 | 24.19 | 469,499 | +0.27(+1.14%) |
Oct 19, 2020 | 24.11 | 24.47 | 23.78 | 23.92 | 587,388 | -0.27(-1.12%) |
Oct 16, 2020 | 24.48 | 24.58 | 24.13 | 24.19 | 481,996 | -0.15(-0.63%) |
Oct 15, 2020 | 24.01 | 24.55 | 23.80 | 24.35 | 640,456 | +0.14(+0.58%) |
Oct 14, 2020 | 23.78 | 24.40 | 23.78 | 24.21 | 873,775 | +0.45(+1.88%) |
Oct 13, 2020 | 23.76 | 23.83 | 23.20 | 23.76 | 1,002,735 | +0.31(+1.31%) |
Oct 12, 2020 | 24.21 | 24.59 | 22.81 | 23.45 | 2,259,070 | +1.24(+5.58%) |
Oct 09, 2020 | 21.87 | 22.29 | 21.60 | 22.21 | 699,698 | +0.38(+1.75%) |
Oct 08, 2020 | 21.07 | 21.90 | 20.92 | 21.83 | 1,336,862 | +1.20(+5.84%) |
Oct 07, 2020 | 20.52 | 20.79 | 20.32 | 20.63 | 440,623 | +0.35(+1.74%) |
Oct 06, 2020 | 20.11 | 20.85 | 20.02 | 20.27 | 703,723 | +0.21(+1.02%) |
Oct 05, 2020 | 19.81 | 20.13 | 19.78 | 20.07 | 506,094 | +0.28(+1.41%) |
Oct 02, 2020 | 19.45 | 20.00 | 19.45 | 19.79 | 367,150 | +0.10(+0.52%) |
Oct 01, 2020 | 19.85 | 19.94 | 19.47 | 19.69 | 640,012 | -0.16(-0.81%) |
Sep 30, 2020 | 19.77 | 20.24 | 19.77 | 19.85 | 507,263 | +0.01(+0.04%) |
Sep 29, 2020 | 20.15 | 20.15 | 19.64 | 19.84 | 416,801 | -0.31(-1.53%) |
Sep 28, 2020 | 20.17 | 20.41 | 19.71 | 20.15 | 708,655 | +0.05(+0.26%) |
Sep 25, 2020 | 19.53 | 20.22 | 19.47 | 20.10 | 428,047 | +0.39(+1.97%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.33 | 19.71 | 637,115 | -0.12(-0.59%) |
Sep 23, 2020 | 20.04 | 20.24 | 19.75 | 19.83 | 322,389 | -0.26(-1.32%) |
Sep 22, 2020 | 19.91 | 20.19 | 19.77 | 20.09 | 504,754 | +0.17(+0.85%) |
Sep 21, 2020 | 20.62 | 20.63 | 19.63 | 19.92 | 701,215 | -0.45(-2.20%) |
Sep 18, 2020 | 20.47 | 20.63 | 20.30 | 20.37 | 1,088,646 | -0.04(-0.22%) |
Sep 17, 2020 | 20.36 | 20.60 | 20.16 | 20.41 | 433,160 | -0.07(-0.32%) |
Sep 16, 2020 | 20.16 | 20.78 | 20.13 | 20.48 | 648,504 | +0.26(+1.27%) |
Sep 15, 2020 | 20.08 | 20.29 | 19.94 | 20.22 | 357,531 | +0.18(+0.92%) |
Sep 14, 2020 | 20.19 | 20.27 | 19.89 | 20.04 | 463,149 | +0.07(+0.33%) |
Sep 11, 2020 | 19.78 | 20.14 | 19.52 | 19.97 | 655,285 | +0.27(+1.38%) |
Sep 10, 2020 | 20.15 | 20.15 | 19.55 | 19.70 | 596,667 | -0.25(-1.25%) |
Sep 09, 2020 | 20.11 | 20.11 | 19.72 | 19.95 | 570,751 | +0.15(+0.74%) |
Sep 08, 2020 | 20.36 | 20.36 | 19.72 | 19.80 | 506,320 | -0.82(-3.99%) |
Sep 04, 2020 | 20.92 | 21.06 | 20.11 | 20.63 | 443,986 | -0.18(-0.85%) |
Sep 03, 2020 | 21.14 | 21.26 | 20.67 | 20.80 | 485,547 | -0.42(-1.97%) |
Sep 02, 2020 | 21.07 | 21.29 | 20.87 | 21.22 | 302,988 | +0.18(+0.84%) |