Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.59 | 23.92 | 23.19 | 23.28 | 458,577 | -0.44(-1.86%) |
Nov 27, 2020 | 23.78 | 23.87 | 23.43 | 23.73 | 140,409 | +0.05(+0.21%) |
Nov 25, 2020 | 24.00 | 24.05 | 23.67 | 23.68 | 200,296 | -0.33(-1.37%) |
Nov 24, 2020 | 23.93 | 24.42 | 23.83 | 24.00 | 324,672 | +0.29(+1.21%) |
Nov 23, 2020 | 23.87 | 24.04 | 23.50 | 23.72 | 299,789 | +0.08(+0.34%) |
Nov 20, 2020 | 23.40 | 23.98 | 23.35 | 23.64 | 264,311 | +0.02(+0.08%) |
Nov 19, 2020 | 24.14 | 24.14 | 23.52 | 23.62 | 207,078 | -0.52(-2.14%) |
Nov 18, 2020 | 24.35 | 24.36 | 23.89 | 24.13 | 234,818 | -0.20(-0.82%) |
Nov 17, 2020 | 24.45 | 24.48 | 23.75 | 24.33 | 507,078 | -0.14(-0.57%) |
Nov 16, 2020 | 24.23 | 24.60 | 24.18 | 24.47 | 342,344 | +0.48(+1.99%) |
Nov 13, 2020 | 23.73 | 24.16 | 23.42 | 23.99 | 281,019 | +0.88(+3.83%) |
Nov 12, 2020 | 23.70 | 23.70 | 22.92 | 23.11 | 224,933 | -0.60(-2.51%) |
Nov 11, 2020 | 23.93 | 24.09 | 23.31 | 23.71 | 198,181 | -0.23(-0.95%) |
Nov 10, 2020 | 23.66 | 24.06 | 23.22 | 23.93 | 310,484 | +0.74(+3.17%) |
Nov 09, 2020 | 23.38 | 23.81 | 23.13 | 23.20 | 260,411 | +0.30(+1.30%) |
Nov 06, 2020 | 23.11 | 23.24 | 22.77 | 22.90 | 256,863 | -0.06(-0.26%) |
Nov 05, 2020 | 22.93 | 23.12 | 22.63 | 22.96 | 202,963 | +0.28(+1.23%) |
Nov 04, 2020 | 22.94 | 23.23 | 22.58 | 22.68 | 208,937 | -0.14(-0.61%) |
Nov 03, 2020 | 22.71 | 23.43 | 22.58 | 22.82 | 317,817 | +0.29(+1.28%) |
Nov 02, 2020 | 22.50 | 22.59 | 21.98 | 22.53 | 283,646 | +0.26(+1.16%) |
Oct 30, 2020 | 22.26 | 22.80 | 21.97 | 22.27 | 424,649 | -0.10(-0.44%) |
Oct 29, 2020 | 22.35 | 23.80 | 22.11 | 22.37 | 754,021 | +1.45(+6.93%) |
Oct 28, 2020 | 20.65 | 21.01 | 20.24 | 20.92 | 590,801 | +0.07(+0.33%) |
Oct 27, 2020 | 21.20 | 21.29 | 20.75 | 20.85 | 284,742 | -0.28(-1.32%) |
Oct 26, 2020 | 20.72 | 21.13 | 20.54 | 21.13 | 267,948 | +0.26(+1.24%) |
Oct 23, 2020 | 21.20 | 21.20 | 20.77 | 20.87 | 141,918 | -0.15(-0.71%) |
Oct 22, 2020 | 20.99 | 21.07 | 20.70 | 21.02 | 186,400 | +0.16(+0.76%) |
Oct 21, 2020 | 21.02 | 21.18 | 20.76 | 20.86 | 328,041 | -0.10(-0.47%) |
Oct 20, 2020 | 21.10 | 21.10 | 20.79 | 20.96 | 236,037 | +0.01(+0.05%) |
Oct 19, 2020 | 21.43 | 21.52 | 20.90 | 20.95 | 332,097 | -0.38(-1.77%) |
Oct 16, 2020 | 21.14 | 21.39 | 21.11 | 21.33 | 171,913 | +0.12(+0.56%) |
Oct 15, 2020 | 20.86 | 21.27 | 20.49 | 21.21 | 167,779 | +0.17(+0.80%) |
Oct 14, 2020 | 21.28 | 21.51 | 21.02 | 21.04 | 201,356 | -0.15(-0.70%) |
Oct 13, 2020 | 21.21 | 21.37 | 20.97 | 21.19 | 184,118 | -0.08(-0.37%) |
Oct 12, 2020 | 21.17 | 21.36 | 20.86 | 21.27 | 173,547 | +0.26(+1.23%) |
Oct 09, 2020 | 20.93 | 21.06 | 20.76 | 21.01 | 192,747 | +0.23(+1.10%) |
Oct 08, 2020 | 20.67 | 21.11 | 20.49 | 20.78 | 196,550 | +0.30(+1.46%) |
Oct 07, 2020 | 20.69 | 20.86 | 20.31 | 20.49 | 413,601 | -0.07(-0.34%) |
Oct 06, 2020 | 20.50 | 20.86 | 20.27 | 20.56 | 335,835 | +0.10(+0.49%) |
Oct 05, 2020 | 20.13 | 20.56 | 20.04 | 20.46 | 265,202 | +0.41(+2.03%) |
Oct 02, 2020 | 19.50 | 20.15 | 19.50 | 20.05 | 265,217 | +0.31(+1.56%) |
Oct 01, 2020 | 19.42 | 19.75 | 19.28 | 19.74 | 312,233 | +0.17(+0.86%) |
Sep 30, 2020 | 19.77 | 20.01 | 19.46 | 19.57 | 359,440 | -0.12(-0.61%) |
Sep 29, 2020 | 19.91 | 20.09 | 19.66 | 19.69 | 464,369 | -0.25(-1.25%) |
Sep 28, 2020 | 19.75 | 20.04 | 19.50 | 19.94 | 376,597 | +0.39(+1.98%) |
Sep 25, 2020 | 19.28 | 19.90 | 19.20 | 19.55 | 245,388 | +0.07(+0.36%) |
Sep 24, 2020 | 19.31 | 19.81 | 19.12 | 19.48 | 399,656 | +0.19(+0.98%) |
Sep 23, 2020 | 20.32 | 20.34 | 19.28 | 19.29 | 401,746 | -0.85(-4.24%) |
Sep 22, 2020 | 20.51 | 20.51 | 19.74 | 20.15 | 361,131 | -0.28(-1.36%) |
Sep 21, 2020 | 20.37 | 20.53 | 20.19 | 20.43 | 312,094 | -0.17(-0.82%) |
Sep 18, 2020 | 20.72 | 20.72 | 20.35 | 20.60 | 1,115,824 | +0.36(+1.77%) |
Sep 17, 2020 | 20.32 | 20.45 | 20.17 | 20.24 | 248,013 | -0.29(-1.40%) |
Sep 16, 2020 | 20.83 | 20.98 | 20.44 | 20.53 | 268,002 | -0.19(-0.91%) |
Sep 15, 2020 | 20.94 | 21.01 | 20.65 | 20.71 | 129,142 | +0.00(+0.00%) |
Sep 14, 2020 | 20.60 | 21.20 | 20.48 | 20.71 | 251,541 | +0.32(+1.56%) |
Sep 11, 2020 | 20.42 | 20.58 | 20.23 | 20.40 | 266,525 | +0.17(+0.83%) |
Sep 10, 2020 | 20.48 | 20.69 | 20.19 | 20.23 | 406,544 | -0.20(-0.97%) |
Sep 09, 2020 | 20.39 | 20.62 | 20.28 | 20.43 | 254,849 | +0.24(+1.18%) |
Sep 08, 2020 | 20.28 | 20.49 | 20.10 | 20.19 | 199,158 | -0.63(-3.01%) |
Sep 04, 2020 | 21.18 | 21.18 | 20.42 | 20.81 | 303,364 | -0.27(-1.27%) |
Sep 03, 2020 | 21.86 | 21.86 | 20.94 | 21.08 | 281,216 | -0.91(-4.14%) |
Sep 02, 2020 | 21.52 | 22.10 | 21.28 | 21.99 | 330,986 | +0.55(+2.58%) |