Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.99 | 23.00 | 22.71 | 22.80 | 5,774,588 | -0.54(-2.31%) |
Nov 27, 2020 | 23.31 | 23.43 | 23.30 | 23.34 | 2,715,500 | -0.21(-0.89%) |
Nov 25, 2020 | 23.36 | 23.55 | 23.21 | 23.55 | 4,731,100 | +0.18(+0.77%) |
Nov 24, 2020 | 23.03 | 23.38 | 23.02 | 23.37 | 5,464,690 | +0.49(+2.14%) |
Nov 23, 2020 | 23.00 | 23.03 | 22.66 | 22.88 | 4,197,934 | +0.09(+0.39%) |
Nov 20, 2020 | 22.80 | 22.84 | 22.77 | 22.79 | 2,316,000 | -0.05(-0.22%) |
Nov 19, 2020 | 22.76 | 22.86 | 22.69 | 22.84 | 4,166,828 | -0.13(-0.57%) |
Nov 18, 2020 | 23.09 | 23.23 | 22.95 | 22.97 | 5,521,350 | +0.18(+0.79%) |
Nov 17, 2020 | 22.63 | 22.92 | 22.59 | 22.79 | 4,378,811 | -0.31(-1.34%) |
Nov 16, 2020 | 22.88 | 23.10 | 22.82 | 23.10 | 8,154,995 | +0.66(+2.94%) |
Nov 13, 2020 | 22.11 | 22.48 | 22.10 | 22.44 | 7,296,600 | +0.34(+1.54%) |
Nov 12, 2020 | 22.26 | 22.40 | 22.06 | 22.10 | 4,551,215 | -0.16(-0.72%) |
Nov 11, 2020 | 22.44 | 22.44 | 22.19 | 22.26 | 5,523,855 | -0.11(-0.49%) |
Nov 10, 2020 | 22.28 | 22.48 | 22.28 | 22.37 | 5,852,083 | +0.21(+0.95%) |
Nov 09, 2020 | 22.39 | 22.50 | 22.13 | 22.16 | 8,749,766 | +0.72(+3.36%) |
Nov 06, 2020 | 21.38 | 21.53 | 21.31 | 21.44 | 3,799,300 | +0.06(+0.28%) |
Nov 05, 2020 | 21.21 | 21.47 | 21.16 | 21.38 | 5,739,658 | +0.33(+1.57%) |
Nov 04, 2020 | 20.65 | 21.23 | 20.60 | 21.05 | 8,302,198 | +0.76(+3.75%) |
Nov 03, 2020 | 20.17 | 20.32 | 20.14 | 20.29 | 5,034,757 | +0.52(+2.63%) |
Nov 02, 2020 | 19.55 | 19.77 | 19.53 | 19.77 | 4,831,227 | +0.32(+1.62%) |
Oct 30, 2020 | 19.59 | 19.66 | 19.40 | 19.45 | 4,999,300 | -0.33(-1.64%) |
Oct 29, 2020 | 19.52 | 19.88 | 19.39 | 19.78 | 4,481,469 | +0.15(+0.76%) |
Oct 28, 2020 | 19.80 | 19.82 | 19.57 | 19.63 | 8,634,416 | -1.06(-5.12%) |
Oct 27, 2020 | 20.84 | 20.86 | 20.64 | 20.69 | 3,755,082 | -0.35(-1.66%) |
Oct 26, 2020 | 21.22 | 21.25 | 20.88 | 21.04 | 3,666,566 | -0.40(-1.87%) |
Oct 23, 2020 | 21.35 | 21.44 | 21.25 | 21.44 | 2,600,800 | +0.27(+1.28%) |
Oct 22, 2020 | 21.10 | 21.23 | 21.02 | 21.17 | 3,822,388 | +0.18(+0.86%) |
Oct 21, 2020 | 20.89 | 21.13 | 20.89 | 20.99 | 4,262,531 | +0.02(+0.10%) |
Oct 20, 2020 | 20.82 | 21.02 | 20.82 | 20.97 | 4,152,462 | +0.27(+1.30%) |
Oct 19, 2020 | 20.78 | 20.89 | 20.67 | 20.70 | 2,477,309 | -0.03(-0.14%) |
Oct 16, 2020 | 20.79 | 20.82 | 20.68 | 20.73 | 3,203,100 | -0.01(-0.05%) |
Oct 15, 2020 | 20.72 | 20.76 | 20.60 | 20.74 | 3,405,115 | -0.36(-1.71%) |
Oct 14, 2020 | 21.15 | 21.21 | 21.09 | 21.10 | 2,391,683 | +0.06(+0.29%) |
Oct 13, 2020 | 21.19 | 21.20 | 21.00 | 21.04 | 3,032,606 | -0.21(-0.99%) |
Oct 12, 2020 | 21.32 | 21.32 | 21.20 | 21.25 | 4,023,031 | +0.06(+0.28%) |
Oct 09, 2020 | 21.13 | 21.25 | 21.09 | 21.19 | 2,737,200 | +0.15(+0.71%) |
Oct 08, 2020 | 21.01 | 21.09 | 20.93 | 21.04 | 3,206,502 | +0.26(+1.25%) |
Oct 07, 2020 | 20.74 | 20.86 | 20.69 | 20.78 | 4,156,684 | -0.23(-1.09%) |
Oct 06, 2020 | 21.23 | 21.25 | 20.91 | 21.01 | 5,209,269 | -0.03(-0.14%) |
Oct 05, 2020 | 20.75 | 21.04 | 20.75 | 21.04 | 3,086,614 | +0.34(+1.64%) |
Oct 02, 2020 | 20.59 | 20.79 | 20.59 | 20.70 | 4,011,900 | -0.18(-0.86%) |
Oct 01, 2020 | 20.97 | 21.01 | 20.80 | 20.88 | 4,864,848 | -0.07(-0.33%) |
Sep 30, 2020 | 20.87 | 21.06 | 20.86 | 20.95 | 3,493,265 | +0.23(+1.11%) |
Sep 29, 2020 | 20.74 | 20.84 | 20.53 | 20.72 | 3,606,280 | -0.11(-0.53%) |
Sep 28, 2020 | 20.87 | 20.95 | 20.70 | 20.83 | 3,501,473 | -0.03(-0.14%) |
Sep 25, 2020 | 20.78 | 20.91 | 20.66 | 20.86 | 5,197,100 | -0.20(-0.95%) |
Sep 24, 2020 | 21.00 | 21.25 | 20.91 | 21.06 | 8,365,846 | +0.03(+0.14%) |
Sep 23, 2020 | 21.55 | 21.59 | 21.01 | 21.03 | 8,762,174 | -0.57(-2.64%) |
Sep 22, 2020 | 21.52 | 21.62 | 21.26 | 21.60 | 6,445,169 | +0.35(+1.65%) |
Sep 21, 2020 | 21.20 | 21.27 | 21.01 | 21.25 | 5,296,950 | -0.62(-2.83%) |
Sep 18, 2020 | 22.10 | 22.10 | 21.80 | 21.87 | 4,752,500 | -0.34(-1.53%) |
Sep 17, 2020 | 22.10 | 22.26 | 22.02 | 22.21 | 4,176,426 | -0.02(-0.09%) |
Sep 16, 2020 | 22.24 | 22.40 | 22.15 | 22.23 | 7,811,320 | -0.02(-0.09%) |
Sep 15, 2020 | 22.30 | 22.36 | 22.22 | 22.25 | 7,176,488 | +0.31(+1.41%) |
Sep 14, 2020 | 21.90 | 21.98 | 21.80 | 21.94 | 4,998,546 | +0.23(+1.06%) |
Sep 11, 2020 | 21.79 | 21.89 | 21.64 | 21.71 | 6,161,900 | +0.21(+0.98%) |
Sep 10, 2020 | 21.81 | 21.83 | 21.50 | 21.50 | 8,815,074 | -0.11(-0.51%) |
Sep 09, 2020 | 21.46 | 21.62 | 21.42 | 21.61 | 5,180,062 | +0.36(+1.69%) |
Sep 08, 2020 | 21.28 | 21.46 | 21.18 | 21.25 | 6,723,815 | -0.80(-3.63%) |
Sep 04, 2020 | 21.92 | 22.07 | 21.73 | 22.05 | 7,258,500 | +0.23(+1.05%) |
Sep 03, 2020 | 22.07 | 22.14 | 21.73 | 21.82 | 8,846,706 | -0.40(-1.80%) |
Sep 02, 2020 | 22.74 | 22.74 | 22.02 | 22.22 | 10,028,786 | -0.59(-2.59%) |