Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.64 | 24.64 | 24.42 | 24.42 | 945,172 | -0.37(-1.49%) |
Nov 27, 2020 | 24.73 | 24.81 | 24.71 | 24.79 | 377,083 | +0.23(+0.94%) |
Nov 25, 2020 | 24.43 | 24.59 | 24.40 | 24.56 | 607,909 | -0.15(-0.60%) |
Nov 24, 2020 | 24.59 | 24.75 | 24.53 | 24.71 | 1,026,530 | +0.43(+1.79%) |
Nov 23, 2020 | 24.43 | 24.43 | 24.26 | 24.28 | 645,943 | +0.11(+0.46%) |
Nov 20, 2020 | 24.20 | 24.25 | 24.15 | 24.17 | 485,828 | +0.09(+0.38%) |
Nov 19, 2020 | 24.01 | 24.12 | 23.96 | 24.07 | 565,171 | +0.00(+0.00%) |
Nov 18, 2020 | 24.19 | 24.23 | 24.07 | 24.07 | 725,176 | +0.09(+0.38%) |
Nov 17, 2020 | 23.87 | 24.05 | 23.86 | 23.98 | 647,926 | -0.03(-0.11%) |
Nov 16, 2020 | 23.98 | 24.09 | 23.91 | 24.01 | 708,384 | +0.21(+0.89%) |
Nov 13, 2020 | 23.65 | 23.82 | 23.62 | 23.80 | 615,065 | +0.44(+1.90%) |
Nov 12, 2020 | 23.47 | 23.54 | 23.30 | 23.35 | 561,991 | -0.28(-1.17%) |
Nov 11, 2020 | 23.56 | 23.65 | 23.52 | 23.63 | 787,487 | +0.17(+0.71%) |
Nov 10, 2020 | 23.36 | 23.53 | 23.29 | 23.46 | 955,152 | -0.17(-0.70%) |
Nov 09, 2020 | 23.96 | 23.99 | 23.62 | 23.63 | 2,025,989 | +0.46(+1.99%) |
Nov 06, 2020 | 23.06 | 23.24 | 23.04 | 23.17 | 820,954 | +0.23(+1.01%) |
Nov 05, 2020 | 22.93 | 22.98 | 22.80 | 22.94 | 1,237,135 | +0.33(+1.47%) |
Nov 04, 2020 | 22.40 | 22.79 | 22.32 | 22.61 | 1,455,976 | +0.51(+2.30%) |
Nov 03, 2020 | 22.07 | 22.14 | 22.00 | 22.10 | 769,960 | +0.18(+0.80%) |
Nov 02, 2020 | 21.79 | 21.94 | 21.74 | 21.92 | 1,071,445 | +0.16(+0.72%) |
Oct 30, 2020 | 21.83 | 21.88 | 21.64 | 21.77 | 1,161,934 | +0.01(+0.04%) |
Oct 29, 2020 | 21.74 | 21.85 | 21.63 | 21.76 | 1,344,299 | +0.00(+0.00%) |
Oct 28, 2020 | 21.95 | 22.05 | 21.73 | 21.76 | 1,313,919 | -0.67(-3.00%) |
Oct 27, 2020 | 22.48 | 22.53 | 22.38 | 22.43 | 892,493 | +0.17(+0.75%) |
Oct 26, 2020 | 22.24 | 22.36 | 22.17 | 22.27 | 1,124,991 | -0.42(-1.87%) |
Oct 23, 2020 | 22.62 | 22.69 | 22.53 | 22.69 | 798,620 | +0.09(+0.41%) |
Oct 22, 2020 | 22.57 | 22.64 | 22.51 | 22.60 | 515,631 | -0.04(-0.16%) |
Oct 21, 2020 | 22.53 | 22.70 | 22.53 | 22.63 | 588,380 | +0.09(+0.41%) |
Oct 20, 2020 | 22.52 | 22.67 | 22.51 | 22.54 | 784,907 | +0.10(+0.45%) |
Oct 19, 2020 | 22.55 | 22.61 | 22.43 | 22.44 | 467,880 | +0.11(+0.50%) |
Oct 16, 2020 | 22.39 | 22.41 | 22.29 | 22.33 | 636,532 | +0.08(+0.37%) |
Oct 15, 2020 | 22.11 | 22.25 | 22.11 | 22.25 | 782,890 | -0.34(-1.51%) |
Oct 14, 2020 | 22.65 | 22.75 | 22.58 | 22.59 | 484,988 | +0.11(+0.49%) |
Oct 13, 2020 | 22.51 | 22.51 | 22.41 | 22.48 | 997,144 | -0.23(-1.02%) |
Oct 12, 2020 | 22.73 | 22.74 | 22.62 | 22.71 | 455,251 | -0.08(-0.36%) |
Oct 09, 2020 | 22.76 | 22.85 | 22.67 | 22.79 | 568,228 | +0.26(+1.15%) |
Oct 08, 2020 | 22.52 | 22.61 | 22.49 | 22.53 | 712,610 | +0.06(+0.29%) |
Oct 07, 2020 | 22.46 | 22.54 | 22.41 | 22.47 | 1,010,232 | +0.15(+0.66%) |
Oct 06, 2020 | 22.48 | 22.49 | 22.28 | 22.32 | 738,648 | +0.05(+0.21%) |
Oct 05, 2020 | 22.20 | 22.32 | 22.20 | 22.27 | 588,577 | +0.39(+1.77%) |
Oct 02, 2020 | 21.73 | 21.99 | 21.68 | 21.89 | 643,146 | -0.19(-0.88%) |
Oct 01, 2020 | 21.96 | 22.09 | 21.91 | 22.08 | 846,640 | +0.31(+1.44%) |
Sep 30, 2020 | 21.68 | 21.87 | 21.68 | 21.77 | 1,335,133 | +0.18(+0.81%) |
Sep 29, 2020 | 21.58 | 21.67 | 21.56 | 21.59 | 536,540 | -0.01(-0.04%) |
Sep 28, 2020 | 21.67 | 21.68 | 21.56 | 21.60 | 867,952 | +0.40(+1.87%) |
Sep 25, 2020 | 21.07 | 21.22 | 20.96 | 21.20 | 633,821 | +0.42(+2.04%) |
Sep 24, 2020 | 20.56 | 20.87 | 20.51 | 20.78 | 1,152,651 | -0.33(-1.57%) |
Sep 23, 2020 | 21.24 | 21.28 | 21.09 | 21.11 | 1,115,961 | -0.37(-1.72%) |
Sep 22, 2020 | 21.54 | 21.56 | 21.31 | 21.48 | 578,453 | -0.35(-1.58%) |
Sep 21, 2020 | 21.68 | 21.83 | 21.50 | 21.83 | 1,140,506 | -0.29(-1.33%) |
Sep 18, 2020 | 22.20 | 22.27 | 22.10 | 22.12 | 688,397 | -0.13(-0.58%) |
Sep 17, 2020 | 22.08 | 22.27 | 22.07 | 22.25 | 652,608 | -0.06(-0.29%) |
Sep 16, 2020 | 22.32 | 22.47 | 22.28 | 22.32 | 1,281,476 | +0.11(+0.50%) |
Sep 15, 2020 | 22.19 | 22.28 | 22.19 | 22.20 | 774,652 | +0.06(+0.25%) |
Sep 14, 2020 | 22.15 | 22.19 | 22.11 | 22.15 | 769,193 | +0.34(+1.56%) |
Sep 11, 2020 | 21.86 | 21.93 | 21.74 | 21.81 | 767,227 | +0.14(+0.64%) |
Sep 10, 2020 | 21.97 | 22.02 | 21.63 | 21.67 | 1,344,245 | +0.05(+0.21%) |
Sep 09, 2020 | 21.51 | 21.65 | 21.51 | 21.62 | 568,096 | +0.41(+1.95%) |
Sep 08, 2020 | 21.18 | 21.40 | 21.12 | 21.21 | 1,157,511 | -0.38(-1.75%) |
Sep 04, 2020 | 21.57 | 21.73 | 21.34 | 21.59 | 1,753,134 | -0.08(-0.38%) |
Sep 03, 2020 | 21.90 | 21.98 | 21.59 | 21.67 | 1,581,436 | -0.28(-1.26%) |
Sep 02, 2020 | 21.89 | 21.97 | 21.76 | 21.95 | 865,724 | +0.09(+0.42%) |