Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.16 | 28.45 | 26.20 | 26.99 | 4,511,749 | +0.00(+0.00%) |
Nov 27, 2020 | 27.45 | 27.71 | 26.91 | 26.99 | 1,221,919 | +0.69(+2.61%) |
Nov 25, 2020 | 25.72 | 26.70 | 25.52 | 26.30 | 1,186,030 | +0.54(+2.09%) |
Nov 24, 2020 | 26.20 | 26.84 | 25.60 | 25.76 | 2,198,973 | -0.31(-1.18%) |
Nov 23, 2020 | 26.25 | 26.25 | 25.70 | 26.07 | 1,597,628 | +0.21(+0.81%) |
Nov 20, 2020 | 25.46 | 25.86 | 25.18 | 25.86 | 1,006,085 | +0.57(+2.24%) |
Nov 19, 2020 | 24.51 | 25.38 | 24.51 | 25.30 | 2,209,871 | +0.71(+2.87%) |
Nov 18, 2020 | 24.10 | 24.76 | 23.98 | 24.59 | 1,133,854 | +0.59(+2.45%) |
Nov 17, 2020 | 23.77 | 24.05 | 23.39 | 24.00 | 763,032 | +0.14(+0.58%) |
Nov 16, 2020 | 22.72 | 24.27 | 22.72 | 23.86 | 2,037,132 | +1.13(+4.99%) |
Nov 13, 2020 | 22.39 | 22.89 | 22.34 | 22.73 | 971,302 | +0.24(+1.06%) |
Nov 12, 2020 | 22.69 | 23.11 | 22.09 | 22.49 | 1,044,261 | -0.37(-1.61%) |
Nov 11, 2020 | 22.55 | 23.33 | 22.46 | 22.86 | 2,362,671 | +1.17(+5.41%) |
Nov 10, 2020 | 21.56 | 21.86 | 21.28 | 21.69 | 1,170,518 | +0.14(+0.65%) |
Nov 09, 2020 | 22.08 | 22.36 | 21.41 | 21.55 | 1,049,893 | -0.09(-0.41%) |
Nov 06, 2020 | 21.63 | 22.04 | 21.25 | 21.64 | 1,723,051 | +0.27(+1.26%) |
Nov 05, 2020 | 21.58 | 21.99 | 20.79 | 21.37 | 2,102,132 | +0.99(+4.88%) |
Nov 04, 2020 | 20.53 | 20.93 | 20.11 | 20.37 | 1,105,178 | -0.02(-0.10%) |
Nov 03, 2020 | 19.76 | 20.48 | 19.71 | 20.39 | 463,806 | +0.75(+3.80%) |
Nov 02, 2020 | 19.11 | 19.83 | 19.11 | 19.65 | 829,042 | +0.61(+3.19%) |
Oct 30, 2020 | 19.66 | 19.83 | 18.94 | 19.04 | 555,116 | -0.53(-2.69%) |
Oct 29, 2020 | 19.83 | 19.83 | 19.17 | 19.57 | 948,695 | -0.09(-0.46%) |
Oct 28, 2020 | 19.89 | 20.14 | 19.51 | 19.66 | 532,754 | -0.57(-2.80%) |
Oct 27, 2020 | 21.13 | 21.22 | 20.16 | 20.22 | 534,115 | -0.91(-4.28%) |
Oct 26, 2020 | 22.14 | 22.37 | 20.94 | 21.13 | 680,826 | -1.15(-5.18%) |
Oct 23, 2020 | 22.30 | 22.44 | 22.07 | 22.28 | 252,627 | +0.03(+0.13%) |
Oct 22, 2020 | 22.35 | 22.38 | 21.98 | 22.25 | 334,923 | -0.16(-0.71%) |
Oct 21, 2020 | 21.74 | 22.62 | 21.71 | 22.41 | 1,097,613 | +0.56(+2.55%) |
Oct 20, 2020 | 21.81 | 22.12 | 21.28 | 21.85 | 812,617 | +0.12(+0.55%) |
Oct 19, 2020 | 22.17 | 22.63 | 21.67 | 21.74 | 409,990 | -0.37(-1.67%) |
Oct 16, 2020 | 22.18 | 22.49 | 22.07 | 22.10 | 288,616 | -0.13(-0.58%) |
Oct 15, 2020 | 22.12 | 22.37 | 21.78 | 22.23 | 587,430 | -0.06(-0.27%) |
Oct 14, 2020 | 22.48 | 22.52 | 22.17 | 22.29 | 414,401 | -0.25(-1.10%) |
Oct 13, 2020 | 22.39 | 22.81 | 22.08 | 22.54 | 766,446 | +0.29(+1.30%) |
Oct 12, 2020 | 22.22 | 22.54 | 21.97 | 22.25 | 570,683 | +0.18(+0.81%) |
Oct 09, 2020 | 22.39 | 22.39 | 21.94 | 22.07 | 1,159,004 | -0.13(-0.58%) |
Oct 08, 2020 | 22.59 | 22.87 | 22.20 | 22.20 | 699,817 | -0.21(-0.93%) |
Oct 07, 2020 | 22.07 | 22.55 | 21.99 | 22.41 | 808,892 | +0.36(+1.62%) |
Oct 06, 2020 | 22.68 | 22.73 | 21.75 | 22.05 | 1,676,307 | -0.17(-0.76%) |
Oct 05, 2020 | 22.33 | 22.96 | 22.17 | 22.22 | 1,438,371 | -0.11(-0.49%) |
Oct 02, 2020 | 21.57 | 22.36 | 21.45 | 22.33 | 930,401 | +0.56(+2.56%) |
Oct 01, 2020 | 21.15 | 21.82 | 21.12 | 21.78 | 1,201,909 | +0.64(+3.01%) |
Sep 30, 2020 | 20.95 | 21.27 | 20.83 | 21.14 | 1,165,132 | +0.22(+1.05%) |
Sep 29, 2020 | 20.77 | 21.16 | 20.60 | 20.92 | 1,185,902 | +0.41(+1.99%) |
Sep 28, 2020 | 20.67 | 21.53 | 20.51 | 20.51 | 1,144,944 | +0.12(+0.59%) |
Sep 25, 2020 | 20.18 | 20.48 | 20.03 | 20.39 | 522,778 | +0.23(+1.13%) |
Sep 24, 2020 | 20.20 | 20.32 | 19.50 | 20.16 | 1,091,215 | -0.02(-0.10%) |
Sep 23, 2020 | 21.00 | 21.16 | 19.98 | 20.18 | 1,466,414 | -0.95(-4.52%) |
Sep 22, 2020 | 21.15 | 21.34 | 20.29 | 21.14 | 902,151 | +0.08(+0.38%) |
Sep 21, 2020 | 22.08 | 22.11 | 20.69 | 21.06 | 1,412,485 | -1.24(-5.57%) |
Sep 18, 2020 | 21.71 | 22.48 | 21.71 | 22.30 | 2,174,188 | +0.57(+2.61%) |
Sep 17, 2020 | 20.65 | 21.75 | 20.40 | 21.74 | 1,315,215 | +0.95(+4.59%) |
Sep 16, 2020 | 21.06 | 21.29 | 20.71 | 20.78 | 2,223,408 | -0.06(-0.29%) |
Sep 15, 2020 | 20.57 | 20.88 | 20.30 | 20.84 | 1,387,118 | +0.36(+1.75%) |
Sep 14, 2020 | 20.54 | 21.06 | 20.43 | 20.48 | 1,518,565 | +0.07(+0.34%) |
Sep 11, 2020 | 20.18 | 20.42 | 19.90 | 20.41 | 976,061 | +0.23(+1.13%) |
Sep 10, 2020 | 19.64 | 22.04 | 19.53 | 20.18 | 2,963,608 | +0.56(+2.84%) |
Sep 09, 2020 | 19.30 | 19.68 | 19.29 | 19.63 | 682,682 | +0.43(+2.23%) |
Sep 08, 2020 | 18.89 | 19.34 | 18.56 | 19.20 | 934,304 | +0.21(+1.10%) |
Sep 04, 2020 | 18.60 | 19.42 | 18.60 | 18.99 | 1,676,050 | +0.31(+1.65%) |
Sep 03, 2020 | 18.30 | 18.84 | 18.22 | 18.68 | 2,645,391 | +0.40(+2.17%) |
Sep 02, 2020 | 17.66 | 18.29 | 17.55 | 18.29 | 989,855 | +0.76(+4.31%) |