Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.76 | 23.79 | 23.09 | 23.27 | 186,611 | -0.17(-0.72%) |
Nov 27, 2020 | 23.11 | 23.55 | 23.11 | 23.44 | 282,281 | +0.65(+2.87%) |
Nov 25, 2020 | 22.68 | 22.80 | 22.59 | 22.79 | 185,228 | +0.11(+0.48%) |
Nov 24, 2020 | 22.16 | 22.72 | 22.16 | 22.68 | 188,161 | +0.45(+2.01%) |
Nov 23, 2020 | 22.38 | 22.46 | 22.01 | 22.23 | 130,932 | -0.12(-0.55%) |
Nov 20, 2020 | 22.41 | 22.47 | 22.30 | 22.36 | 125,503 | +0.03(+0.16%) |
Nov 19, 2020 | 22.00 | 22.36 | 21.90 | 22.32 | 151,281 | +0.30(+1.35%) |
Nov 18, 2020 | 22.01 | 22.29 | 21.92 | 22.02 | 172,397 | +0.20(+0.91%) |
Nov 17, 2020 | 21.71 | 21.88 | 21.50 | 21.83 | 137,499 | +0.03(+0.14%) |
Nov 16, 2020 | 21.88 | 21.88 | 21.66 | 21.80 | 153,677 | +0.20(+0.92%) |
Nov 13, 2020 | 21.32 | 21.60 | 21.30 | 21.60 | 277,943 | +0.66(+3.17%) |
Nov 12, 2020 | 21.15 | 21.34 | 20.86 | 20.93 | 71,513 | -0.24(-1.12%) |
Nov 11, 2020 | 21.18 | 21.20 | 21.02 | 21.17 | 96,088 | +0.12(+0.56%) |
Nov 10, 2020 | 21.28 | 21.31 | 20.79 | 21.05 | 121,457 | -0.24(-1.12%) |
Nov 09, 2020 | 22.41 | 22.42 | 21.29 | 21.29 | 286,160 | -0.06(-0.28%) |
Nov 06, 2020 | 21.40 | 21.41 | 21.21 | 21.35 | 98,667 | +0.04(+0.19%) |
Nov 05, 2020 | 21.02 | 21.33 | 21.01 | 21.31 | 228,283 | +0.79(+3.86%) |
Nov 04, 2020 | 20.32 | 20.75 | 20.21 | 20.52 | 175,669 | +0.49(+2.42%) |
Nov 03, 2020 | 19.69 | 20.12 | 19.69 | 20.03 | 178,962 | +0.67(+3.48%) |
Nov 02, 2020 | 19.33 | 19.39 | 19.18 | 19.36 | 124,636 | +0.07(+0.36%) |
Oct 30, 2020 | 19.34 | 19.50 | 19.08 | 19.29 | 203,690 | -0.13(-0.66%) |
Oct 29, 2020 | 19.39 | 19.59 | 19.29 | 19.42 | 152,890 | +0.13(+0.67%) |
Oct 28, 2020 | 19.56 | 19.69 | 19.24 | 19.29 | 297,690 | -0.72(-3.62%) |
Oct 27, 2020 | 20.44 | 20.44 | 19.95 | 20.01 | 152,378 | -0.28(-1.37%) |
Oct 26, 2020 | 20.83 | 20.83 | 20.06 | 20.29 | 233,028 | -0.79(-3.76%) |
Oct 23, 2020 | 21.16 | 21.23 | 20.85 | 21.08 | 109,664 | +0.08(+0.38%) |
Oct 22, 2020 | 20.92 | 21.03 | 20.74 | 21.00 | 181,524 | +0.06(+0.28%) |
Oct 21, 2020 | 21.20 | 21.36 | 20.92 | 20.94 | 151,634 | -0.26(-1.22%) |
Oct 20, 2020 | 21.36 | 21.45 | 21.20 | 21.20 | 113,240 | -0.04(-0.19%) |
Oct 19, 2020 | 21.76 | 21.76 | 21.20 | 21.24 | 303,289 | -0.51(-2.32%) |
Oct 16, 2020 | 21.82 | 21.89 | 21.69 | 21.75 | 158,795 | -0.03(-0.14%) |
Oct 15, 2020 | 21.59 | 21.84 | 21.52 | 21.78 | 210,441 | -0.17(-0.77%) |
Oct 14, 2020 | 22.21 | 22.32 | 21.91 | 21.95 | 233,470 | -0.08(-0.36%) |
Oct 13, 2020 | 22.00 | 22.07 | 21.74 | 22.02 | 253,633 | -0.08(-0.36%) |
Oct 12, 2020 | 22.12 | 22.21 | 22.07 | 22.10 | 302,708 | +0.05(+0.22%) |
Oct 09, 2020 | 22.23 | 22.28 | 22.04 | 22.05 | 250,401 | +0.33(+1.51%) |
Oct 08, 2020 | 21.89 | 21.94 | 21.63 | 21.73 | 182,575 | +0.13(+0.60%) |
Oct 07, 2020 | 21.53 | 21.68 | 21.41 | 21.60 | 179,974 | +0.16(+0.74%) |
Oct 06, 2020 | 21.94 | 21.97 | 21.38 | 21.44 | 229,769 | -0.31(-1.41%) |
Oct 05, 2020 | 21.80 | 21.90 | 21.53 | 21.75 | 189,628 | +0.17(+0.78%) |
Oct 02, 2020 | 21.03 | 21.65 | 20.81 | 21.58 | 289,343 | -0.04(-0.18%) |
Oct 01, 2020 | 21.54 | 21.64 | 21.36 | 21.62 | 253,199 | +0.35(+1.63%) |
Sep 30, 2020 | 21.14 | 21.49 | 21.10 | 21.27 | 424,746 | +0.31(+1.47%) |
Sep 29, 2020 | 21.36 | 21.36 | 20.92 | 20.96 | 179,193 | -0.31(-1.44%) |
Sep 28, 2020 | 21.25 | 21.38 | 20.98 | 21.27 | 247,439 | +0.29(+1.37%) |
Sep 25, 2020 | 20.21 | 21.01 | 20.05 | 20.98 | 424,532 | +1.68(+8.68%) |
Sep 24, 2020 | 19.19 | 19.58 | 18.95 | 19.31 | 232,592 | -0.17(-0.87%) |
Sep 23, 2020 | 20.26 | 20.29 | 19.46 | 19.48 | 322,962 | -0.66(-3.30%) |
Sep 22, 2020 | 20.00 | 20.17 | 19.89 | 20.14 | 181,710 | +0.16(+0.79%) |
Sep 21, 2020 | 20.19 | 20.19 | 19.65 | 19.98 | 426,619 | -0.77(-3.72%) |
Sep 18, 2020 | 21.02 | 21.02 | 20.54 | 20.76 | 419,084 | +0.04(+0.19%) |
Sep 17, 2020 | 20.30 | 20.83 | 20.27 | 20.72 | 294,639 | +0.02(+0.10%) |
Sep 16, 2020 | 20.98 | 21.12 | 20.61 | 20.70 | 368,590 | +0.03(+0.14%) |
Sep 15, 2020 | 20.71 | 20.85 | 20.47 | 20.67 | 571,892 | +0.46(+2.26%) |
Sep 14, 2020 | 19.71 | 20.27 | 19.70 | 20.21 | 406,541 | +0.95(+4.94%) |
Sep 11, 2020 | 19.56 | 19.63 | 19.02 | 19.26 | 197,536 | -0.07(-0.36%) |
Sep 10, 2020 | 19.42 | 19.71 | 19.33 | 19.33 | 337,039 | +0.11(+0.57%) |
Sep 09, 2020 | 19.14 | 19.34 | 18.86 | 19.22 | 277,650 | +0.13(+0.67%) |
Sep 08, 2020 | 18.99 | 19.39 | 18.83 | 19.09 | 368,861 | -0.16(-0.82%) |
Sep 04, 2020 | 19.28 | 19.54 | 18.61 | 19.25 | 269,670 | +0.01(+0.05%) |
Sep 03, 2020 | 19.99 | 20.01 | 19.11 | 19.24 | 233,754 | -0.84(-4.20%) |
Sep 02, 2020 | 20.21 | 20.21 | 19.67 | 20.08 | 368,509 | +0.24(+1.20%) |