Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.80 | 25.02 | 23.47 | 24.31 | 1,808,407 | -0.49(-1.98%) |
Nov 27, 2020 | 24.34 | 25.15 | 24.34 | 24.80 | 666,123 | +0.65(+2.69%) |
Nov 25, 2020 | 24.86 | 25.01 | 23.89 | 24.15 | 1,167,985 | -0.60(-2.40%) |
Nov 24, 2020 | 25.07 | 25.38 | 24.33 | 24.75 | 2,073,989 | +0.02(+0.10%) |
Nov 23, 2020 | 22.82 | 25.03 | 22.82 | 24.73 | 2,074,578 | +1.88(+8.23%) |
Nov 20, 2020 | 23.23 | 23.32 | 22.25 | 22.85 | 1,496,887 | -0.33(-1.44%) |
Nov 19, 2020 | 23.03 | 23.43 | 22.71 | 23.18 | 1,672,306 | +0.37(+1.64%) |
Nov 18, 2020 | 23.00 | 23.61 | 22.65 | 22.81 | 2,050,886 | -0.10(-0.42%) |
Nov 17, 2020 | 22.60 | 23.15 | 21.94 | 22.90 | 2,066,083 | +0.25(+1.12%) |
Nov 16, 2020 | 22.25 | 22.81 | 21.91 | 22.65 | 1,890,638 | +0.44(+1.96%) |
Nov 13, 2020 | 21.62 | 22.73 | 21.32 | 22.21 | 3,713,475 | +0.94(+4.44%) |
Nov 12, 2020 | 20.70 | 21.02 | 20.28 | 21.27 | 1,862,236 | +0.59(+2.84%) |
Nov 11, 2020 | 20.47 | 20.93 | 19.92 | 20.68 | 2,096,682 | +0.36(+1.80%) |
Nov 10, 2020 | 19.52 | 20.49 | 18.48 | 20.32 | 4,099,904 | +1.10(+5.74%) |
Nov 09, 2020 | 21.29 | 21.62 | 17.93 | 19.21 | 9,544,050 | -3.24(-14.45%) |
Nov 06, 2020 | 24.37 | 24.37 | 22.34 | 22.46 | 2,321,221 | -1.84(-7.57%) |
Nov 05, 2020 | 24.26 | 24.66 | 23.57 | 24.30 | 1,752,524 | +0.35(+1.46%) |
Nov 04, 2020 | 23.27 | 24.19 | 23.08 | 23.95 | 1,767,011 | +0.67(+2.86%) |
Nov 03, 2020 | 21.75 | 23.58 | 21.70 | 23.28 | 4,219,801 | +1.67(+7.71%) |
Nov 02, 2020 | 22.75 | 24.36 | 21.04 | 21.62 | 10,060,786 | +0.64(+3.06%) |
Oct 30, 2020 | 21.20 | 21.54 | 20.31 | 20.97 | 2,982,050 | -0.33(-1.53%) |
Oct 29, 2020 | 22.12 | 22.32 | 21.26 | 21.30 | 1,334,423 | -0.85(-3.83%) |
Oct 28, 2020 | 21.37 | 22.50 | 21.17 | 22.15 | 1,613,589 | +0.13(+0.61%) |
Oct 27, 2020 | 21.89 | 22.75 | 21.78 | 22.01 | 1,351,687 | +0.35(+1.61%) |
Oct 26, 2020 | 21.77 | 22.33 | 21.06 | 21.66 | 1,776,434 | -0.69(-3.09%) |
Oct 23, 2020 | 22.27 | 22.54 | 21.14 | 22.35 | 2,299,664 | +0.09(+0.39%) |
Oct 22, 2020 | 22.42 | 22.63 | 21.62 | 22.27 | 2,050,083 | -0.03(-0.14%) |
Oct 21, 2020 | 25.03 | 25.05 | 21.75 | 22.30 | 5,276,925 | -2.40(-9.70%) |
Oct 20, 2020 | 24.74 | 25.45 | 24.60 | 24.69 | 952,361 | +0.00(+0.00%) |
Oct 19, 2020 | 25.30 | 26.00 | 24.49 | 24.69 | 1,428,960 | -0.60(-2.38%) |
Oct 16, 2020 | 25.80 | 26.21 | 25.27 | 25.30 | 1,171,515 | -0.44(-1.73%) |
Oct 15, 2020 | 24.15 | 25.75 | 23.91 | 25.74 | 1,482,067 | +1.29(+5.29%) |
Oct 14, 2020 | 25.67 | 26.00 | 24.33 | 24.45 | 1,858,013 | -1.08(-4.23%) |
Oct 13, 2020 | 24.27 | 25.95 | 24.18 | 25.53 | 1,927,750 | +1.29(+5.30%) |
Oct 12, 2020 | 24.59 | 24.75 | 23.81 | 24.24 | 1,272,046 | -0.33(-1.32%) |
Oct 09, 2020 | 24.99 | 25.17 | 24.16 | 24.57 | 1,295,940 | -0.07(-0.29%) |
Oct 08, 2020 | 25.89 | 26.06 | 24.34 | 24.64 | 2,019,617 | -1.06(-4.14%) |
Oct 07, 2020 | 25.76 | 26.37 | 25.26 | 25.70 | 1,513,114 | +0.60(+2.40%) |
Oct 06, 2020 | 25.66 | 26.15 | 24.92 | 25.10 | 2,273,401 | -0.64(-2.50%) |
Oct 05, 2020 | 25.00 | 25.88 | 24.99 | 25.74 | 1,788,438 | +0.99(+4.01%) |
Oct 02, 2020 | 23.84 | 25.10 | 23.80 | 24.75 | 1,689,261 | -0.01(-0.03%) |
Oct 01, 2020 | 23.89 | 24.80 | 23.48 | 24.76 | 1,950,378 | +1.16(+4.91%) |
Sep 30, 2020 | 22.77 | 24.47 | 22.77 | 23.60 | 3,752,978 | +0.71(+3.12%) |
Sep 29, 2020 | 22.78 | 23.60 | 22.61 | 22.89 | 2,013,826 | +0.31(+1.37%) |
Sep 28, 2020 | 23.10 | 23.32 | 21.78 | 22.58 | 3,409,173 | +0.19(+0.85%) |
Sep 25, 2020 | 22.60 | 23.27 | 22.30 | 22.39 | 2,401,650 | -0.04(-0.18%) |
Sep 24, 2020 | 23.00 | 23.58 | 22.10 | 22.43 | 2,838,821 | -0.74(-3.18%) |
Sep 23, 2020 | 24.71 | 25.54 | 22.89 | 23.16 | 4,451,460 | -1.59(-6.41%) |
Sep 22, 2020 | 24.42 | 25.37 | 24.23 | 24.75 | 2,452,346 | +0.17(+0.68%) |
Sep 21, 2020 | 23.17 | 24.67 | 22.82 | 24.58 | 3,419,335 | +0.74(+3.09%) |
Sep 18, 2020 | 24.99 | 24.99 | 23.33 | 23.84 | 4,337,493 | -0.72(-2.94%) |
Sep 17, 2020 | 23.35 | 25.16 | 23.25 | 24.57 | 4,883,057 | +0.53(+2.21%) |
Sep 16, 2020 | 26.29 | 26.44 | 23.69 | 24.04 | 11,059,436 | -2.21(-8.40%) |
Sep 15, 2020 | 29.94 | 30.02 | 25.95 | 26.24 | 7,940,004 | -2.40(-8.37%) |
Sep 14, 2020 | 27.88 | 29.11 | 27.58 | 28.64 | 4,287,623 | +1.32(+4.82%) |
Sep 11, 2020 | 27.73 | 28.11 | 26.82 | 27.32 | 2,750,470 | -0.51(-1.82%) |
Sep 10, 2020 | 27.72 | 28.68 | 27.49 | 27.83 | 4,357,013 | -0.21(-0.73%) |
Sep 09, 2020 | 26.76 | 28.18 | 25.51 | 28.03 | 5,292,672 | +1.56(+5.87%) |
Sep 08, 2020 | 24.65 | 27.78 | 24.60 | 26.48 | 6,456,325 | +2.42(+10.08%) |
Sep 04, 2020 | 24.57 | 24.86 | 22.29 | 24.05 | 3,112,029 | -0.35(-1.42%) |
Sep 03, 2020 | 25.09 | 26.60 | 23.83 | 24.40 | 3,818,977 | -0.89(-3.53%) |
Sep 02, 2020 | 26.05 | 26.29 | 24.56 | 25.29 | 4,087,654 | -0.18(-0.71%) |