Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.83 | 21.50 | 20.74 | 21.17 | 4,491,082 | +0.58(+2.82%) |
Nov 27, 2020 | 20.59 | 20.88 | 20.52 | 20.59 | 1,596,200 | +0.29(+1.43%) |
Nov 25, 2020 | 20.73 | 20.89 | 20.27 | 20.30 | 2,425,600 | -0.48(-2.31%) |
Nov 24, 2020 | 20.99 | 21.26 | 20.63 | 20.78 | 2,807,552 | -0.05(-0.24%) |
Nov 23, 2020 | 20.20 | 20.95 | 20.07 | 20.83 | 2,478,200 | +0.79(+3.97%) |
Nov 20, 2020 | 20.43 | 20.47 | 19.72 | 20.04 | 2,681,300 | -0.25(-1.21%) |
Nov 19, 2020 | 19.80 | 20.47 | 19.80 | 20.28 | 1,993,133 | +0.55(+2.79%) |
Nov 18, 2020 | 20.35 | 20.42 | 19.71 | 19.73 | 1,648,613 | -0.59(-2.90%) |
Nov 17, 2020 | 20.41 | 20.73 | 20.11 | 20.32 | 2,370,287 | -0.03(-0.15%) |
Nov 16, 2020 | 20.53 | 20.60 | 20.19 | 20.35 | 1,942,323 | -0.06(-0.29%) |
Nov 13, 2020 | 20.32 | 20.46 | 19.96 | 20.41 | 1,826,800 | +0.18(+0.89%) |
Nov 12, 2020 | 20.18 | 20.37 | 20.01 | 20.23 | 2,056,399 | +0.07(+0.35%) |
Nov 11, 2020 | 20.09 | 20.19 | 19.66 | 20.16 | 1,994,148 | +0.15(+0.75%) |
Nov 10, 2020 | 19.55 | 20.33 | 19.09 | 20.01 | 2,788,807 | +0.45(+2.30%) |
Nov 09, 2020 | 20.46 | 20.77 | 19.54 | 19.56 | 5,204,557 | -0.76(-3.72%) |
Nov 06, 2020 | 20.31 | 20.43 | 20.19 | 20.32 | 2,192,300 | +0.07(+0.32%) |
Nov 05, 2020 | 19.88 | 20.27 | 19.71 | 20.25 | 1,979,019 | +0.44(+2.22%) |
Nov 04, 2020 | 19.68 | 20.11 | 19.68 | 19.81 | 2,927,796 | +0.01(+0.05%) |
Nov 03, 2020 | 18.93 | 19.85 | 18.93 | 19.80 | 6,146,902 | +1.21(+6.51%) |
Nov 02, 2020 | 19.27 | 19.27 | 18.21 | 18.59 | 3,582,601 | -0.46(-2.41%) |
Oct 30, 2020 | 19.43 | 19.87 | 18.89 | 19.05 | 2,743,800 | -0.43(-2.21%) |
Oct 29, 2020 | 20.00 | 20.10 | 18.98 | 19.48 | 5,630,302 | -0.85(-4.18%) |
Oct 28, 2020 | 20.25 | 20.60 | 20.16 | 20.33 | 3,224,945 | -0.07(-0.34%) |
Oct 27, 2020 | 20.71 | 20.92 | 20.33 | 20.40 | 2,134,265 | -0.42(-2.02%) |
Oct 26, 2020 | 20.77 | 21.16 | 20.53 | 20.82 | 2,856,776 | +0.15(+0.73%) |
Oct 23, 2020 | 20.87 | 20.98 | 20.52 | 20.67 | 2,237,700 | -0.18(-0.86%) |
Oct 22, 2020 | 21.33 | 21.33 | 20.51 | 20.85 | 3,200,476 | -0.56(-2.62%) |
Oct 21, 2020 | 21.12 | 21.56 | 20.87 | 21.41 | 1,632,258 | +0.09(+0.42%) |
Oct 20, 2020 | 21.29 | 21.52 | 21.11 | 21.32 | 1,652,113 | -0.07(-0.33%) |
Oct 19, 2020 | 21.98 | 22.05 | 21.31 | 21.39 | 1,808,636 | -0.49(-2.24%) |
Oct 16, 2020 | 21.89 | 22.08 | 21.83 | 21.88 | 1,170,100 | +0.08(+0.37%) |
Oct 15, 2020 | 21.52 | 21.83 | 21.39 | 21.80 | 1,173,839 | +0.14(+0.65%) |
Oct 14, 2020 | 21.80 | 21.96 | 21.32 | 21.66 | 2,130,477 | -0.25(-1.14%) |
Oct 13, 2020 | 21.61 | 21.93 | 21.50 | 21.91 | 1,306,279 | +0.34(+1.58%) |
Oct 12, 2020 | 21.87 | 22.09 | 21.52 | 21.57 | 1,524,098 | -0.22(-1.01%) |
Oct 09, 2020 | 21.35 | 21.86 | 21.35 | 21.79 | 1,268,000 | +0.50(+2.35%) |
Oct 08, 2020 | 21.36 | 21.36 | 20.93 | 21.29 | 1,172,459 | +0.12(+0.57%) |
Oct 07, 2020 | 21.11 | 21.47 | 21.11 | 21.17 | 1,108,012 | +0.08(+0.38%) |
Oct 06, 2020 | 21.40 | 21.70 | 21.06 | 21.09 | 1,480,133 | -0.25(-1.17%) |
Oct 05, 2020 | 20.86 | 21.38 | 20.82 | 21.34 | 1,985,190 | +0.65(+3.14%) |
Oct 02, 2020 | 20.78 | 21.04 | 20.49 | 20.69 | 1,870,800 | -0.47(-2.22%) |
Oct 01, 2020 | 20.96 | 21.23 | 20.67 | 21.16 | 1,258,183 | +0.23(+1.10%) |
Sep 30, 2020 | 21.26 | 21.27 | 20.75 | 20.93 | 2,373,783 | -0.19(-0.90%) |
Sep 29, 2020 | 21.18 | 21.35 | 20.80 | 21.12 | 2,330,203 | -0.06(-0.28%) |
Sep 28, 2020 | 21.09 | 21.28 | 20.62 | 21.18 | 2,014,156 | +0.21(+1.00%) |
Sep 25, 2020 | 20.80 | 21.03 | 20.61 | 20.97 | 1,738,200 | +0.02(+0.10%) |
Sep 24, 2020 | 20.56 | 20.97 | 20.15 | 20.95 | 1,853,725 | +0.31(+1.50%) |
Sep 23, 2020 | 20.83 | 20.99 | 20.59 | 20.64 | 2,033,678 | -0.05(-0.24%) |
Sep 22, 2020 | 20.79 | 20.93 | 20.47 | 20.69 | 2,412,188 | +0.08(+0.39%) |
Sep 21, 2020 | 20.65 | 21.02 | 20.47 | 20.61 | 2,244,553 | -0.06(-0.29%) |
Sep 18, 2020 | 21.28 | 21.33 | 20.40 | 20.67 | 2,677,400 | -0.45(-2.13%) |
Sep 17, 2020 | 20.14 | 21.35 | 20.12 | 21.12 | 3,060,645 | +0.81(+3.99%) |
Sep 16, 2020 | 20.71 | 20.89 | 20.29 | 20.31 | 1,917,520 | -0.30(-1.46%) |
Sep 15, 2020 | 21.14 | 21.26 | 20.50 | 20.61 | 2,185,863 | -0.46(-2.18%) |
Sep 14, 2020 | 21.49 | 21.68 | 20.88 | 21.07 | 1,897,322 | -0.55(-2.54%) |
Sep 11, 2020 | 21.49 | 21.98 | 21.16 | 21.62 | 2,271,400 | +0.24(+1.12%) |
Sep 10, 2020 | 22.24 | 22.37 | 21.31 | 21.38 | 1,907,139 | -0.80(-3.61%) |
Sep 09, 2020 | 21.99 | 22.40 | 21.81 | 22.18 | 2,071,299 | +0.36(+1.65%) |
Sep 08, 2020 | 22.43 | 22.62 | 21.80 | 21.82 | 2,578,917 | -0.82(-3.62%) |
Sep 04, 2020 | 23.27 | 23.27 | 22.12 | 22.64 | 2,308,100 | -0.55(-2.37%) |
Sep 03, 2020 | 23.83 | 24.29 | 23.13 | 23.19 | 3,147,512 | -0.77(-3.21%) |
Sep 02, 2020 | 23.62 | 23.99 | 23.01 | 23.96 | 2,556,893 | +0.46(+1.96%) |