Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.86 | 23.38 | 22.37 | 23.28 | 209,779 | +0.33(+1.44%) |
Nov 27, 2020 | 22.92 | 23.07 | 22.75 | 22.95 | 108,208 | -0.13(-0.56%) |
Nov 25, 2020 | 23.16 | 23.71 | 22.90 | 23.07 | 146,714 | -0.42(-1.79%) |
Nov 24, 2020 | 22.74 | 23.60 | 22.35 | 23.50 | 175,285 | +0.95(+4.23%) |
Nov 23, 2020 | 22.36 | 22.72 | 22.09 | 22.54 | 170,756 | +0.43(+1.95%) |
Nov 20, 2020 | 22.08 | 22.13 | 21.75 | 22.11 | 104,499 | -0.21(-0.94%) |
Nov 19, 2020 | 22.22 | 22.35 | 21.66 | 22.32 | 125,287 | +0.24(+1.08%) |
Nov 18, 2020 | 21.89 | 22.28 | 21.31 | 22.08 | 625,929 | +0.33(+1.52%) |
Nov 17, 2020 | 22.16 | 22.26 | 21.67 | 21.75 | 140,514 | -0.67(-2.98%) |
Nov 16, 2020 | 21.75 | 22.52 | 21.65 | 22.42 | 178,464 | +1.22(+5.75%) |
Nov 13, 2020 | 20.93 | 21.26 | 20.55 | 21.20 | 138,969 | +0.50(+2.39%) |
Nov 12, 2020 | 20.82 | 21.03 | 20.50 | 20.71 | 201,291 | -0.39(-1.83%) |
Nov 11, 2020 | 21.12 | 21.25 | 20.60 | 21.09 | 123,450 | +0.10(+0.48%) |
Nov 10, 2020 | 20.48 | 21.31 | 20.41 | 20.99 | 215,098 | +0.85(+4.23%) |
Nov 09, 2020 | 20.76 | 21.24 | 20.02 | 20.14 | 199,316 | +0.78(+4.02%) |
Nov 06, 2020 | 20.34 | 20.37 | 19.19 | 19.36 | 159,354 | -0.77(-3.81%) |
Nov 05, 2020 | 19.13 | 20.26 | 18.98 | 20.13 | 250,485 | +1.17(+6.16%) |
Nov 04, 2020 | 19.60 | 19.62 | 18.90 | 18.96 | 213,417 | -1.09(-5.42%) |
Nov 03, 2020 | 20.21 | 20.48 | 19.85 | 20.05 | 166,538 | +0.26(+1.34%) |
Nov 02, 2020 | 20.07 | 20.10 | 19.48 | 19.78 | 134,704 | +0.14(+0.70%) |
Oct 30, 2020 | 19.98 | 20.12 | 19.44 | 19.64 | 196,946 | -0.38(-1.91%) |
Oct 29, 2020 | 20.07 | 20.47 | 19.76 | 20.03 | 174,554 | -0.22(-1.08%) |
Oct 28, 2020 | 21.50 | 22.18 | 20.22 | 20.25 | 213,089 | -1.71(-7.77%) |
Oct 27, 2020 | 22.11 | 22.35 | 21.87 | 21.95 | 76,085 | -0.29(-1.31%) |
Oct 26, 2020 | 22.69 | 22.69 | 22.14 | 22.25 | 72,005 | -0.59(-2.60%) |
Oct 23, 2020 | 22.98 | 23.08 | 22.69 | 22.84 | 97,103 | +0.01(+0.04%) |
Oct 22, 2020 | 22.60 | 22.88 | 22.19 | 22.83 | 108,305 | +0.48(+2.16%) |
Oct 21, 2020 | 22.25 | 22.39 | 21.98 | 22.35 | 89,974 | +0.16(+0.70%) |
Oct 20, 2020 | 22.25 | 22.39 | 22.10 | 22.19 | 80,017 | +0.20(+0.91%) |
Oct 19, 2020 | 22.57 | 22.70 | 21.94 | 21.99 | 73,589 | -0.48(-2.15%) |
Oct 16, 2020 | 22.58 | 22.79 | 22.33 | 22.47 | 102,802 | -0.19(-0.85%) |
Oct 15, 2020 | 21.62 | 22.75 | 21.62 | 22.66 | 154,655 | +0.90(+4.15%) |
Oct 14, 2020 | 21.90 | 22.16 | 21.62 | 21.76 | 147,613 | -0.16(-0.71%) |
Oct 13, 2020 | 21.70 | 21.96 | 21.65 | 21.92 | 87,052 | -0.05(-0.25%) |
Oct 12, 2020 | 21.31 | 22.08 | 21.31 | 21.97 | 117,245 | +0.51(+2.38%) |
Oct 09, 2020 | 21.68 | 21.81 | 21.33 | 21.46 | 98,528 | -0.01(-0.04%) |
Oct 08, 2020 | 21.56 | 21.71 | 21.26 | 21.47 | 99,163 | +0.12(+0.56%) |
Oct 07, 2020 | 21.54 | 21.72 | 21.32 | 21.35 | 147,383 | -0.06(-0.30%) |
Oct 06, 2020 | 21.50 | 22.04 | 21.38 | 21.41 | 181,417 | +0.09(+0.43%) |
Oct 05, 2020 | 20.97 | 21.37 | 20.89 | 21.32 | 140,852 | +0.46(+2.19%) |
Oct 02, 2020 | 20.29 | 20.92 | 20.29 | 20.87 | 130,749 | +0.27(+1.33%) |
Oct 01, 2020 | 20.99 | 20.99 | 20.44 | 20.59 | 99,893 | -0.32(-1.53%) |
Sep 30, 2020 | 20.61 | 21.09 | 20.61 | 20.91 | 187,770 | +0.38(+1.87%) |
Sep 29, 2020 | 20.62 | 20.83 | 20.49 | 20.53 | 129,311 | -0.05(-0.27%) |
Sep 28, 2020 | 20.44 | 20.99 | 20.44 | 20.58 | 166,871 | +0.21(+1.03%) |
Sep 25, 2020 | 20.08 | 20.60 | 20.06 | 20.37 | 147,627 | +0.09(+0.45%) |
Sep 24, 2020 | 19.57 | 20.67 | 19.30 | 20.28 | 236,156 | +0.74(+3.78%) |
Sep 23, 2020 | 20.44 | 20.85 | 19.52 | 19.54 | 318,420 | -0.86(-4.20%) |
Sep 22, 2020 | 20.59 | 20.93 | 20.29 | 20.40 | 152,484 | -0.18(-0.89%) |
Sep 21, 2020 | 21.22 | 21.31 | 20.39 | 20.58 | 234,996 | -0.98(-4.53%) |
Sep 18, 2020 | 21.82 | 22.13 | 21.48 | 21.56 | 492,750 | -0.26(-1.17%) |
Sep 17, 2020 | 21.52 | 21.97 | 21.35 | 21.82 | 130,288 | +0.13(+0.59%) |
Sep 16, 2020 | 21.75 | 21.97 | 21.62 | 21.69 | 135,957 | +0.07(+0.34%) |
Sep 15, 2020 | 21.64 | 21.85 | 21.54 | 21.62 | 87,292 | +0.00(+0.00%) |
Sep 14, 2020 | 21.84 | 21.92 | 21.59 | 21.62 | 127,111 | -0.21(-0.96%) |
Sep 11, 2020 | 21.86 | 22.07 | 21.52 | 21.83 | 207,687 | -0.09(-0.42%) |
Sep 10, 2020 | 22.00 | 22.35 | 21.88 | 21.92 | 182,653 | +0.02(+0.08%) |
Sep 09, 2020 | 21.88 | 22.13 | 21.72 | 21.90 | 174,584 | +0.20(+0.92%) |
Sep 08, 2020 | 21.26 | 21.83 | 20.96 | 21.70 | 217,063 | +0.41(+1.93%) |
Sep 04, 2020 | 21.61 | 21.69 | 20.94 | 21.29 | 127,023 | -0.03(-0.13%) |
Sep 03, 2020 | 21.32 | 21.83 | 21.00 | 21.31 | 165,385 | +0.08(+0.39%) |
Sep 02, 2020 | 21.18 | 21.50 | 21.12 | 21.23 | 219,917 | +0.08(+0.39%) |