Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.87 | 22.91 | 22.33 | 22.37 | 797,956 | -0.64(-2.78%) |
Nov 27, 2020 | 23.04 | 23.10 | 22.76 | 23.00 | 239,774 | -0.10(-0.43%) |
Nov 25, 2020 | 22.89 | 23.34 | 22.66 | 23.10 | 577,183 | +0.12(+0.52%) |
Nov 24, 2020 | 22.96 | 23.16 | 22.70 | 22.98 | 651,595 | +0.33(+1.45%) |
Nov 23, 2020 | 22.41 | 22.78 | 22.12 | 22.66 | 437,685 | +0.45(+2.02%) |
Nov 20, 2020 | 21.97 | 22.41 | 21.96 | 22.21 | 545,010 | +0.03(+0.13%) |
Nov 19, 2020 | 22.08 | 22.45 | 21.83 | 22.18 | 542,190 | +0.03(+0.13%) |
Nov 18, 2020 | 22.87 | 23.24 | 22.13 | 22.15 | 766,675 | -0.60(-2.62%) |
Nov 17, 2020 | 22.51 | 22.93 | 22.17 | 22.74 | 711,874 | -0.10(-0.44%) |
Nov 16, 2020 | 22.64 | 23.01 | 22.26 | 22.84 | 686,462 | +0.68(+3.05%) |
Nov 13, 2020 | 21.85 | 22.29 | 21.72 | 22.17 | 691,822 | +0.37(+1.69%) |
Nov 12, 2020 | 21.74 | 22.02 | 21.41 | 21.80 | 796,725 | -0.16(-0.72%) |
Nov 11, 2020 | 22.65 | 22.87 | 21.64 | 21.96 | 1,172,252 | -0.03(-0.14%) |
Nov 10, 2020 | 22.55 | 22.74 | 21.60 | 21.99 | 1,429,386 | -0.31(-1.38%) |
Nov 09, 2020 | 20.93 | 23.47 | 20.55 | 22.30 | 2,905,372 | +2.80(+14.39%) |
Nov 06, 2020 | 19.86 | 19.86 | 19.38 | 19.49 | 722,491 | -0.28(-1.41%) |
Nov 05, 2020 | 19.59 | 20.10 | 19.49 | 19.77 | 766,666 | +0.32(+1.64%) |
Nov 04, 2020 | 18.56 | 19.73 | 18.56 | 19.45 | 624,255 | +0.67(+3.55%) |
Nov 03, 2020 | 18.65 | 18.89 | 18.30 | 18.79 | 978,698 | +0.48(+2.61%) |
Nov 02, 2020 | 18.04 | 18.37 | 17.98 | 18.31 | 729,007 | +0.48(+2.68%) |
Oct 30, 2020 | 17.87 | 18.26 | 17.67 | 17.83 | 756,981 | -0.13(-0.72%) |
Oct 29, 2020 | 17.53 | 18.07 | 17.43 | 17.96 | 724,945 | +0.44(+2.50%) |
Oct 28, 2020 | 17.38 | 17.73 | 17.26 | 17.52 | 1,284,179 | -0.36(-2.00%) |
Oct 27, 2020 | 18.50 | 18.62 | 17.87 | 17.88 | 1,026,781 | -0.64(-3.44%) |
Oct 26, 2020 | 19.08 | 19.15 | 18.44 | 18.52 | 1,171,042 | -0.86(-4.42%) |
Oct 23, 2020 | 19.55 | 19.59 | 19.27 | 19.37 | 564,217 | -0.06(-0.31%) |
Oct 22, 2020 | 19.16 | 19.56 | 19.11 | 19.43 | 728,933 | +0.29(+1.51%) |
Oct 21, 2020 | 19.39 | 19.59 | 19.11 | 19.14 | 764,731 | -0.33(-1.69%) |
Oct 20, 2020 | 19.70 | 19.85 | 19.42 | 19.47 | 781,342 | -0.15(-0.76%) |
Oct 19, 2020 | 20.28 | 20.50 | 19.57 | 19.62 | 1,247,617 | -0.70(-3.43%) |
Oct 16, 2020 | 20.11 | 20.64 | 19.77 | 20.32 | 1,576,207 | +0.10(+0.49%) |
Oct 15, 2020 | 19.54 | 20.31 | 19.48 | 20.22 | 991,493 | +0.55(+2.78%) |
Oct 14, 2020 | 19.53 | 19.74 | 19.43 | 19.67 | 852,166 | +0.15(+0.76%) |
Oct 13, 2020 | 19.50 | 19.76 | 19.42 | 19.52 | 858,807 | -0.15(-0.76%) |
Oct 12, 2020 | 19.03 | 19.71 | 18.98 | 19.67 | 1,949,982 | +0.69(+3.61%) |
Oct 09, 2020 | 19.78 | 19.87 | 18.96 | 18.98 | 1,390,481 | -0.59(-3.00%) |
Oct 08, 2020 | 19.70 | 19.84 | 19.46 | 19.57 | 924,635 | +0.18(+0.92%) |
Oct 07, 2020 | 19.27 | 19.54 | 19.17 | 19.39 | 993,155 | +0.20(+1.04%) |
Oct 06, 2020 | 19.14 | 19.78 | 19.14 | 19.19 | 895,453 | +0.14(+0.73%) |
Oct 05, 2020 | 19.17 | 19.21 | 18.78 | 19.05 | 710,096 | +0.08(+0.42%) |
Oct 02, 2020 | 18.89 | 19.22 | 18.85 | 18.97 | 812,086 | -0.27(-1.40%) |
Oct 01, 2020 | 19.26 | 19.38 | 18.93 | 19.24 | 747,583 | -0.10(-0.51%) |
Sep 30, 2020 | 19.39 | 19.73 | 19.27 | 19.34 | 858,960 | +0.06(+0.31%) |
Sep 29, 2020 | 19.31 | 19.47 | 18.89 | 19.28 | 760,607 | -0.03(-0.15%) |
Sep 28, 2020 | 19.35 | 19.66 | 19.27 | 19.31 | 639,075 | +0.13(+0.67%) |
Sep 25, 2020 | 18.62 | 19.24 | 18.61 | 19.18 | 703,184 | +0.35(+1.85%) |
Sep 24, 2020 | 18.74 | 19.04 | 18.45 | 18.84 | 640,809 | +0.00(+0.00%) |
Sep 23, 2020 | 19.44 | 19.69 | 18.83 | 18.84 | 842,179 | -0.62(-3.17%) |
Sep 22, 2020 | 19.49 | 19.90 | 19.11 | 19.45 | 929,419 | +0.07(+0.36%) |
Sep 21, 2020 | 19.00 | 19.42 | 18.75 | 19.38 | 1,430,337 | +0.01(+0.05%) |
Sep 18, 2020 | 19.90 | 19.90 | 19.02 | 19.37 | 2,336,709 | -0.33(-1.67%) |
Sep 17, 2020 | 19.52 | 19.99 | 19.32 | 19.70 | 917,639 | -0.19(-0.95%) |
Sep 16, 2020 | 20.17 | 20.49 | 19.87 | 19.89 | 921,330 | -0.23(-1.14%) |
Sep 15, 2020 | 20.39 | 20.43 | 19.99 | 20.12 | 654,543 | -0.01(-0.05%) |
Sep 14, 2020 | 19.97 | 20.34 | 19.94 | 20.13 | 706,844 | +0.24(+1.20%) |
Sep 11, 2020 | 19.95 | 20.12 | 19.57 | 19.89 | 1,197,214 | +0.14(+0.70%) |
Sep 10, 2020 | 19.85 | 20.06 | 19.49 | 19.75 | 1,481,932 | +0.12(+0.61%) |
Sep 09, 2020 | 20.13 | 20.16 | 19.54 | 19.63 | 1,178,406 | -0.11(-0.55%) |
Sep 08, 2020 | 19.80 | 19.98 | 19.47 | 19.74 | 1,314,222 | -0.34(-1.68%) |
Sep 04, 2020 | 20.65 | 20.70 | 19.72 | 20.08 | 1,073,933 | -0.33(-1.61%) |
Sep 03, 2020 | 21.25 | 21.32 | 20.27 | 20.41 | 1,327,784 | -0.80(-3.75%) |
Sep 02, 2020 | 20.41 | 21.24 | 20.34 | 21.20 | 699,756 | +0.77(+3.75%) |