Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.33 | 21.86 | 21.24 | 21.86 | 1,356,789 | +0.68(+3.21%) |
Nov 27, 2020 | 20.85 | 21.32 | 20.66 | 21.19 | 508,338 | +0.36(+1.74%) |
Nov 25, 2020 | 21.24 | 21.30 | 20.78 | 20.82 | 720,589 | -0.38(-1.79%) |
Nov 24, 2020 | 20.81 | 21.40 | 20.69 | 21.20 | 1,147,133 | +0.48(+2.32%) |
Nov 23, 2020 | 20.70 | 21.00 | 20.41 | 20.72 | 1,238,135 | +0.00(+0.00%) |
Nov 20, 2020 | 20.88 | 21.00 | 20.37 | 20.72 | 1,331,126 | -0.26(-1.24%) |
Nov 19, 2020 | 20.65 | 21.00 | 20.55 | 20.98 | 732,980 | +0.27(+1.30%) |
Nov 18, 2020 | 21.00 | 21.19 | 20.70 | 20.71 | 1,049,480 | -0.18(-0.87%) |
Nov 17, 2020 | 21.01 | 21.08 | 20.77 | 20.89 | 1,593,992 | -0.30(-1.42%) |
Nov 16, 2020 | 21.40 | 21.40 | 20.63 | 21.19 | 2,728,556 | -0.45(-2.08%) |
Nov 13, 2020 | 21.92 | 21.92 | 21.36 | 21.64 | 1,218,922 | -0.12(-0.54%) |
Nov 12, 2020 | 21.87 | 21.88 | 21.25 | 21.76 | 1,418,229 | -0.09(-0.40%) |
Nov 11, 2020 | 21.44 | 21.91 | 21.15 | 21.85 | 1,602,291 | +0.61(+2.86%) |
Nov 10, 2020 | 21.28 | 21.64 | 20.81 | 21.24 | 1,906,296 | +0.11(+0.52%) |
Nov 09, 2020 | 21.78 | 21.99 | 19.95 | 21.13 | 2,954,831 | -1.52(-6.69%) |
Nov 06, 2020 | 22.50 | 23.56 | 22.28 | 22.65 | 1,701,805 | +0.38(+1.70%) |
Nov 05, 2020 | 22.24 | 22.47 | 21.72 | 22.27 | 1,251,997 | +0.13(+0.61%) |
Nov 04, 2020 | 22.50 | 22.84 | 22.05 | 22.13 | 1,317,528 | -0.55(-2.44%) |
Nov 03, 2020 | 22.13 | 22.86 | 21.87 | 22.69 | 1,605,928 | +0.58(+2.61%) |
Nov 02, 2020 | 21.31 | 22.13 | 21.12 | 22.11 | 1,803,795 | +1.14(+5.42%) |
Oct 30, 2020 | 21.08 | 21.31 | 20.81 | 20.97 | 1,141,291 | -0.31(-1.45%) |
Oct 29, 2020 | 21.32 | 21.43 | 20.90 | 21.28 | 1,260,568 | +0.13(+0.60%) |
Oct 28, 2020 | 22.36 | 22.46 | 20.83 | 21.15 | 1,813,228 | -1.54(-6.79%) |
Oct 27, 2020 | 22.99 | 23.10 | 22.34 | 22.69 | 1,868,419 | +0.67(+3.05%) |
Oct 26, 2020 | 22.11 | 22.36 | 21.98 | 22.02 | 768,549 | -0.23(-1.03%) |
Oct 23, 2020 | 22.20 | 22.33 | 22.01 | 22.25 | 523,788 | +0.06(+0.25%) |
Oct 22, 2020 | 22.17 | 22.34 | 22.07 | 22.20 | 683,884 | +0.06(+0.29%) |
Oct 21, 2020 | 22.03 | 22.37 | 21.97 | 22.13 | 528,131 | +0.06(+0.25%) |
Oct 20, 2020 | 22.64 | 22.73 | 22.04 | 22.08 | 762,682 | -0.45(-2.00%) |
Oct 19, 2020 | 22.46 | 22.88 | 22.15 | 22.53 | 866,373 | +0.00(+0.00%) |
Oct 16, 2020 | 23.23 | 23.30 | 22.47 | 22.53 | 883,196 | -0.67(-2.89%) |
Oct 15, 2020 | 22.72 | 23.77 | 22.62 | 23.20 | 1,327,817 | +0.28(+1.24%) |
Oct 14, 2020 | 23.10 | 23.20 | 22.91 | 22.92 | 635,620 | -0.19(-0.82%) |
Oct 13, 2020 | 22.74 | 23.22 | 22.73 | 23.10 | 800,462 | +0.13(+0.55%) |
Oct 12, 2020 | 22.69 | 23.02 | 22.40 | 22.98 | 765,582 | +0.29(+1.29%) |
Oct 09, 2020 | 22.70 | 22.99 | 22.66 | 22.69 | 678,797 | +0.17(+0.77%) |
Oct 08, 2020 | 22.53 | 22.88 | 22.39 | 22.51 | 567,272 | +0.02(+0.11%) |
Oct 07, 2020 | 22.36 | 22.58 | 22.13 | 22.49 | 862,697 | +0.22(+0.99%) |
Oct 06, 2020 | 22.37 | 22.67 | 22.19 | 22.27 | 808,692 | -0.10(-0.46%) |
Oct 05, 2020 | 22.28 | 22.63 | 21.97 | 22.37 | 721,177 | +0.11(+0.50%) |
Oct 02, 2020 | 21.73 | 22.37 | 21.71 | 22.26 | 774,918 | +0.30(+1.37%) |
Oct 01, 2020 | 21.95 | 22.07 | 21.11 | 21.96 | 1,340,589 | +0.03(+0.14%) |
Sep 30, 2020 | 21.77 | 22.08 | 21.64 | 21.93 | 941,660 | -0.03(-0.14%) |
Sep 29, 2020 | 22.16 | 22.17 | 21.65 | 21.96 | 775,498 | -0.17(-0.77%) |
Sep 28, 2020 | 21.86 | 22.21 | 21.76 | 22.13 | 1,013,804 | +0.43(+2.00%) |
Sep 25, 2020 | 21.63 | 21.83 | 21.42 | 21.69 | 972,605 | +0.06(+0.29%) |
Sep 24, 2020 | 21.01 | 21.90 | 20.81 | 21.63 | 1,145,180 | +0.57(+2.73%) |
Sep 23, 2020 | 21.59 | 21.75 | 21.04 | 21.06 | 1,190,601 | -0.40(-1.85%) |
Sep 22, 2020 | 21.72 | 21.92 | 21.38 | 21.45 | 1,075,204 | -0.13(-0.61%) |
Sep 21, 2020 | 20.96 | 21.60 | 20.91 | 21.59 | 1,347,005 | +0.43(+2.06%) |
Sep 18, 2020 | 21.21 | 21.21 | 20.83 | 21.15 | 2,351,020 | +0.19(+0.89%) |
Sep 17, 2020 | 20.66 | 21.01 | 20.27 | 20.96 | 1,415,669 | +0.47(+2.27%) |
Sep 16, 2020 | 20.46 | 20.93 | 20.10 | 20.50 | 1,443,629 | +0.09(+0.42%) |
Sep 15, 2020 | 21.13 | 21.22 | 20.27 | 20.41 | 1,987,331 | -0.57(-2.74%) |
Sep 14, 2020 | 20.69 | 21.29 | 20.31 | 20.99 | 1,411,018 | +0.43(+2.12%) |
Sep 11, 2020 | 21.14 | 21.42 | 20.41 | 20.55 | 1,974,960 | -0.46(-2.18%) |
Sep 10, 2020 | 22.27 | 22.27 | 20.60 | 21.01 | 2,717,419 | -1.29(-5.78%) |
Sep 09, 2020 | 22.20 | 22.51 | 21.85 | 22.30 | 1,309,184 | +0.47(+2.17%) |
Sep 08, 2020 | 23.29 | 23.31 | 21.78 | 21.83 | 2,082,487 | -1.47(-6.30%) |
Sep 04, 2020 | 23.88 | 24.00 | 22.94 | 23.29 | 1,359,998 | -0.36(-1.51%) |
Sep 03, 2020 | 24.08 | 24.41 | 23.24 | 23.65 | 1,110,885 | -0.43(-1.77%) |
Sep 02, 2020 | 23.70 | 24.45 | 23.67 | 24.08 | 893,855 | +0.37(+1.57%) |