Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.63 | 24.68 | 24.29 | 24.30 | 1,094,091 | -0.90(-3.58%) |
Nov 27, 2020 | 25.25 | 25.44 | 25.18 | 25.20 | 522,765 | -0.53(-2.04%) |
Nov 25, 2020 | 25.63 | 25.76 | 25.46 | 25.73 | 837,131 | -0.33(-1.28%) |
Nov 24, 2020 | 25.98 | 26.13 | 25.86 | 26.06 | 749,656 | +0.54(+2.13%) |
Nov 23, 2020 | 25.60 | 25.71 | 25.48 | 25.52 | 645,744 | +0.29(+1.15%) |
Nov 20, 2020 | 25.26 | 25.33 | 25.09 | 25.23 | 807,474 | +0.29(+1.16%) |
Nov 19, 2020 | 24.92 | 25.05 | 24.83 | 24.94 | 466,978 | -0.11(-0.45%) |
Nov 18, 2020 | 25.07 | 25.40 | 25.00 | 25.06 | 717,349 | -0.53(-2.09%) |
Nov 17, 2020 | 25.56 | 25.76 | 25.51 | 25.59 | 1,186,261 | -0.25(-0.98%) |
Nov 16, 2020 | 25.64 | 25.88 | 25.54 | 25.84 | 858,742 | +1.11(+4.50%) |
Nov 13, 2020 | 24.39 | 24.79 | 24.37 | 24.73 | 468,583 | +0.38(+1.55%) |
Nov 12, 2020 | 24.46 | 24.59 | 24.27 | 24.35 | 600,786 | -0.51(-2.05%) |
Nov 11, 2020 | 25.09 | 25.11 | 24.78 | 24.86 | 1,030,131 | +0.26(+1.07%) |
Nov 10, 2020 | 24.55 | 24.74 | 24.51 | 24.60 | 1,056,167 | +0.45(+1.85%) |
Nov 09, 2020 | 24.50 | 24.51 | 24.07 | 24.15 | 823,521 | +1.04(+4.51%) |
Nov 06, 2020 | 22.57 | 23.22 | 22.48 | 23.11 | 1,312,331 | +1.32(+6.03%) |
Nov 05, 2020 | 21.50 | 21.84 | 21.48 | 21.79 | 1,052,269 | +0.44(+2.05%) |
Nov 04, 2020 | 21.43 | 21.57 | 21.23 | 21.36 | 861,857 | -0.11(-0.53%) |
Nov 03, 2020 | 21.67 | 21.80 | 21.40 | 21.47 | 870,169 | +0.23(+1.07%) |
Nov 02, 2020 | 21.27 | 21.36 | 21.19 | 21.24 | 624,683 | +0.53(+2.58%) |
Oct 30, 2020 | 20.65 | 20.81 | 20.62 | 20.71 | 497,670 | -0.17(-0.80%) |
Oct 29, 2020 | 20.72 | 20.94 | 20.59 | 20.87 | 500,241 | +0.48(+2.36%) |
Oct 28, 2020 | 20.73 | 20.74 | 20.37 | 20.39 | 953,088 | -0.75(-3.57%) |
Oct 27, 2020 | 21.29 | 21.29 | 21.12 | 21.15 | 802,308 | -0.30(-1.39%) |
Oct 26, 2020 | 21.53 | 21.65 | 21.37 | 21.44 | 513,157 | -0.29(-1.33%) |
Oct 23, 2020 | 21.60 | 21.77 | 21.54 | 21.73 | 575,691 | +0.16(+0.73%) |
Oct 22, 2020 | 21.55 | 21.63 | 21.46 | 21.58 | 357,462 | -0.18(-0.81%) |
Oct 21, 2020 | 21.71 | 21.87 | 21.67 | 21.75 | 394,420 | +0.26(+1.22%) |
Oct 20, 2020 | 21.36 | 21.59 | 21.36 | 21.49 | 680,524 | +0.08(+0.37%) |
Oct 19, 2020 | 21.44 | 21.53 | 21.34 | 21.41 | 655,208 | +0.16(+0.74%) |
Oct 16, 2020 | 21.18 | 21.35 | 21.14 | 21.25 | 451,017 | +0.16(+0.75%) |
Oct 15, 2020 | 20.87 | 21.09 | 20.79 | 21.09 | 399,187 | +0.05(+0.25%) |
Oct 14, 2020 | 21.13 | 21.15 | 21.04 | 21.04 | 442,261 | -0.07(-0.33%) |
Oct 13, 2020 | 21.22 | 21.22 | 21.06 | 21.11 | 400,049 | -0.11(-0.54%) |
Oct 12, 2020 | 21.21 | 21.25 | 21.09 | 21.22 | 626,260 | -0.15(-0.70%) |
Oct 09, 2020 | 21.50 | 21.54 | 21.33 | 21.37 | 792,075 | -0.26(-1.22%) |
Oct 08, 2020 | 21.64 | 21.69 | 21.58 | 21.64 | 472,268 | -0.11(-0.52%) |
Oct 07, 2020 | 21.73 | 21.81 | 21.66 | 21.75 | 417,944 | +0.29(+1.35%) |
Oct 06, 2020 | 21.70 | 21.79 | 21.42 | 21.46 | 681,200 | +0.05(+0.25%) |
Oct 05, 2020 | 21.40 | 21.44 | 21.32 | 21.41 | 490,492 | +0.26(+1.24%) |
Oct 02, 2020 | 20.80 | 21.17 | 20.73 | 21.15 | 761,961 | +0.37(+1.77%) |
Oct 01, 2020 | 20.72 | 20.81 | 20.66 | 20.78 | 525,943 | +0.00(+0.00%) |
Sep 30, 2020 | 20.68 | 20.90 | 20.66 | 20.78 | 679,293 | +0.28(+1.37%) |
Sep 29, 2020 | 20.52 | 20.58 | 20.44 | 20.50 | 667,810 | -0.25(-1.18%) |
Sep 28, 2020 | 20.60 | 20.83 | 20.60 | 20.74 | 891,414 | +0.35(+1.73%) |
Sep 25, 2020 | 20.41 | 20.41 | 20.21 | 20.39 | 750,780 | +0.09(+0.43%) |
Sep 24, 2020 | 20.18 | 20.49 | 20.09 | 20.30 | 1,227,701 | -0.62(-2.95%) |
Sep 23, 2020 | 21.19 | 21.20 | 20.91 | 20.92 | 1,407,226 | -0.28(-1.31%) |
Sep 22, 2020 | 21.09 | 21.26 | 21.06 | 21.20 | 689,394 | +0.13(+0.62%) |
Sep 21, 2020 | 21.09 | 21.12 | 20.79 | 21.07 | 1,064,372 | -0.43(-2.02%) |
Sep 18, 2020 | 21.76 | 21.76 | 21.48 | 21.50 | 895,510 | -0.18(-0.84%) |
Sep 17, 2020 | 21.49 | 21.82 | 21.49 | 21.69 | 587,737 | -0.03(-0.16%) |
Sep 16, 2020 | 21.81 | 21.86 | 21.71 | 21.72 | 835,218 | -0.50(-2.23%) |
Sep 15, 2020 | 22.31 | 22.34 | 22.17 | 22.22 | 524,692 | +0.17(+0.79%) |
Sep 14, 2020 | 22.03 | 22.11 | 22.00 | 22.04 | 399,204 | +0.25(+1.16%) |
Sep 11, 2020 | 21.82 | 21.82 | 21.65 | 21.79 | 616,626 | +0.10(+0.48%) |
Sep 10, 2020 | 21.89 | 22.04 | 21.67 | 21.69 | 654,435 | -0.31(-1.42%) |
Sep 09, 2020 | 21.81 | 22.11 | 21.81 | 22.00 | 947,411 | -0.05(-0.24%) |
Sep 08, 2020 | 22.01 | 22.23 | 21.89 | 22.05 | 973,993 | -0.57(-2.54%) |
Sep 04, 2020 | 22.51 | 22.71 | 22.19 | 22.63 | 786,301 | +0.63(+2.85%) |
Sep 03, 2020 | 22.29 | 22.36 | 21.79 | 22.00 | 1,293,710 | -0.16(-0.71%) |
Sep 02, 2020 | 22.03 | 22.17 | 21.98 | 22.16 | 621,846 | +0.03(+0.12%) |