Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.89 | 22.95 | 22.38 | 22.38 | 14,795 | -0.88(-3.78%) |
Nov 27, 2020 | 23.53 | 23.53 | 23.18 | 23.26 | 6,200 | +0.12(+0.52%) |
Nov 25, 2020 | 23.15 | 23.15 | 22.79 | 23.14 | 16,600 | -0.20(-0.86%) |
Nov 24, 2020 | 22.92 | 23.42 | 22.92 | 23.34 | 19,122 | +1.07(+4.80%) |
Nov 23, 2020 | 22.61 | 22.61 | 22.20 | 22.27 | 26,288 | -0.38(-1.68%) |
Nov 20, 2020 | 22.55 | 22.65 | 22.47 | 22.65 | 6,700 | -0.22(-0.98%) |
Nov 19, 2020 | 22.96 | 22.96 | 22.79 | 22.87 | 7,146 | -0.11(-0.46%) |
Nov 18, 2020 | 23.44 | 23.44 | 22.90 | 22.98 | 8,866 | -0.47(-2.00%) |
Nov 17, 2020 | 23.77 | 23.77 | 23.12 | 23.45 | 8,211 | +0.25(+1.08%) |
Nov 16, 2020 | 22.78 | 23.25 | 22.78 | 23.20 | 17,807 | +0.72(+3.20%) |
Nov 13, 2020 | 22.17 | 22.67 | 22.17 | 22.48 | 16,700 | +0.20(+0.90%) |
Nov 12, 2020 | 22.84 | 22.84 | 22.16 | 22.28 | 7,627 | -0.76(-3.30%) |
Nov 11, 2020 | 22.97 | 23.18 | 22.97 | 23.04 | 21,429 | +0.29(+1.27%) |
Nov 10, 2020 | 22.68 | 22.99 | 22.67 | 22.75 | 16,378 | +0.07(+0.31%) |
Nov 09, 2020 | 23.26 | 23.26 | 22.04 | 22.68 | 60,905 | +1.79(+8.57%) |
Nov 06, 2020 | 21.00 | 21.00 | 20.70 | 20.89 | 10,400 | -0.17(-0.81%) |
Nov 05, 2020 | 20.91 | 21.09 | 20.72 | 21.06 | 20,399 | +0.25(+1.20%) |
Nov 04, 2020 | 20.43 | 20.93 | 20.43 | 20.81 | 15,837 | +0.77(+3.84%) |
Nov 03, 2020 | 19.96 | 20.05 | 19.86 | 20.04 | 4,679 | +0.35(+1.78%) |
Nov 02, 2020 | 19.71 | 19.71 | 19.50 | 19.69 | 9,770 | +0.04(+0.20%) |
Oct 30, 2020 | 20.00 | 20.00 | 19.57 | 19.65 | 6,300 | -0.64(-3.15%) |
Oct 29, 2020 | 20.09 | 20.30 | 20.09 | 20.29 | 4,829 | +0.19(+0.95%) |
Oct 28, 2020 | 20.74 | 20.74 | 20.00 | 20.10 | 24,500 | -1.10(-5.19%) |
Oct 27, 2020 | 21.28 | 21.35 | 21.10 | 21.20 | 6,787 | -0.17(-0.80%) |
Oct 26, 2020 | 21.55 | 21.70 | 21.37 | 21.37 | 10,120 | -0.49(-2.24%) |
Oct 23, 2020 | 21.84 | 21.89 | 21.71 | 21.86 | 9,600 | +0.57(+2.68%) |
Oct 22, 2020 | 21.25 | 21.34 | 21.09 | 21.29 | 14,214 | -0.23(-1.07%) |
Oct 21, 2020 | 21.42 | 21.81 | 21.41 | 21.52 | 13,170 | +0.58(+2.77%) |
Oct 20, 2020 | 21.01 | 21.06 | 20.89 | 20.94 | 3,998 | +0.05(+0.24%) |
Oct 19, 2020 | 21.00 | 21.20 | 20.88 | 20.89 | 7,538 | -0.08(-0.38%) |
Oct 16, 2020 | 20.81 | 20.97 | 20.74 | 20.97 | 6,100 | +0.40(+1.94%) |
Oct 15, 2020 | 20.75 | 20.91 | 20.52 | 20.57 | 9,717 | -0.55(-2.60%) |
Oct 14, 2020 | 21.52 | 21.52 | 21.04 | 21.12 | 23,335 | -0.72(-3.30%) |
Oct 13, 2020 | 21.76 | 21.96 | 21.70 | 21.84 | 6,748 | -0.03(-0.14%) |
Oct 12, 2020 | 21.92 | 22.01 | 21.75 | 21.87 | 12,873 | -0.20(-0.91%) |
Oct 09, 2020 | 21.98 | 22.28 | 21.98 | 22.07 | 11,200 | -0.64(-2.82%) |
Oct 08, 2020 | 22.12 | 22.71 | 21.94 | 22.71 | 22,291 | +0.73(+3.32%) |
Oct 07, 2020 | 21.96 | 22.12 | 21.88 | 21.98 | 5,322 | +0.29(+1.34%) |
Oct 06, 2020 | 21.90 | 22.06 | 21.61 | 21.69 | 6,428 | +0.12(+0.56%) |
Oct 05, 2020 | 21.68 | 21.68 | 21.44 | 21.57 | 8,362 | -0.07(-0.32%) |
Oct 02, 2020 | 21.65 | 22.00 | 21.51 | 21.64 | 8,200 | -0.27(-1.23%) |
Oct 01, 2020 | 21.94 | 22.01 | 21.71 | 21.91 | 10,225 | +0.31(+1.44%) |
Sep 30, 2020 | 21.53 | 21.86 | 21.51 | 21.60 | 19,365 | +0.32(+1.50%) |
Sep 29, 2020 | 21.35 | 21.38 | 21.14 | 21.28 | 12,359 | -0.31(-1.44%) |
Sep 28, 2020 | 20.95 | 21.68 | 20.95 | 21.59 | 25,541 | +1.12(+5.47%) |
Sep 25, 2020 | 20.17 | 20.48 | 20.07 | 20.47 | 16,700 | -0.13(-0.63%) |
Sep 24, 2020 | 20.62 | 20.82 | 20.49 | 20.60 | 17,937 | -0.52(-2.46%) |
Sep 23, 2020 | 21.53 | 21.75 | 21.12 | 21.12 | 15,504 | -0.65(-2.99%) |
Sep 22, 2020 | 22.00 | 22.00 | 21.51 | 21.77 | 18,322 | -0.72(-3.20%) |
Sep 21, 2020 | 22.73 | 22.73 | 22.20 | 22.49 | 40,630 | -0.75(-3.23%) |
Sep 18, 2020 | 23.50 | 23.50 | 22.90 | 23.24 | 13,600 | -0.76(-3.17%) |
Sep 17, 2020 | 23.92 | 24.13 | 23.85 | 24.00 | 22,670 | +0.19(+0.80%) |
Sep 16, 2020 | 23.95 | 24.07 | 23.81 | 23.81 | 44,262 | +0.31(+1.32%) |
Sep 15, 2020 | 23.65 | 23.98 | 23.50 | 23.50 | 20,778 | +0.28(+1.21%) |
Sep 14, 2020 | 22.99 | 23.25 | 22.97 | 23.22 | 14,879 | +0.30(+1.31%) |
Sep 11, 2020 | 23.00 | 23.07 | 22.75 | 22.92 | 13,700 | -0.03(-0.13%) |
Sep 10, 2020 | 23.23 | 23.37 | 22.86 | 22.95 | 26,894 | -0.74(-3.12%) |
Sep 09, 2020 | 23.45 | 23.89 | 23.45 | 23.69 | 62,513 | +1.29(+5.76%) |
Sep 08, 2020 | 22.06 | 22.98 | 22.00 | 22.40 | 72,309 | +1.55(+7.43%) |
Sep 04, 2020 | 21.00 | 21.14 | 20.75 | 20.85 | 41,700 | +0.50(+2.46%) |
Sep 03, 2020 | 20.56 | 20.77 | 20.23 | 20.35 | 23,699 | +0.02(+0.10%) |
Sep 02, 2020 | 20.33 | 20.40 | 20.03 | 20.33 | 9,707 | -0.08(-0.39%) |