Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 18.92 | 20.23 | 18.92 | 19.93 | 49,282 | +0.08(+0.43%) |
Nov 27, 2020 | 19.04 | 19.97 | 19.04 | 19.85 | 41,400 | +0.12(+0.61%) |
Nov 25, 2020 | 19.33 | 19.73 | 19.33 | 19.73 | 94,800 | +0.38(+1.97%) |
Nov 24, 2020 | 20.00 | 20.00 | 19.08 | 19.35 | 79,197 | -0.83(-4.12%) |
Nov 23, 2020 | 20.39 | 20.58 | 20.11 | 20.18 | 121,299 | -0.51(-2.44%) |
Nov 20, 2020 | 20.68 | 20.78 | 20.66 | 20.69 | 61,200 | +0.09(+0.42%) |
Nov 19, 2020 | 20.50 | 20.65 | 20.40 | 20.60 | 35,324 | -0.42(-2.00%) |
Nov 18, 2020 | 21.14 | 21.44 | 20.92 | 21.02 | 20,739 | -0.08(-0.38%) |
Nov 17, 2020 | 20.70 | 21.75 | 20.35 | 21.10 | 40,728 | -0.65(-3.00%) |
Nov 16, 2020 | 21.84 | 22.04 | 21.58 | 21.75 | 34,716 | -0.09(-0.41%) |
Nov 13, 2020 | 21.89 | 22.00 | 21.79 | 21.84 | 15,300 | +0.77(+3.67%) |
Nov 12, 2020 | 21.13 | 21.51 | 21.07 | 21.07 | 42,665 | +0.00(+0.00%) |
Nov 11, 2020 | 20.20 | 21.08 | 20.20 | 21.07 | 28,592 | -0.38(-1.77%) |
Nov 10, 2020 | 21.88 | 22.15 | 21.34 | 21.45 | 68,207 | +0.03(+0.14%) |
Nov 09, 2020 | 21.00 | 21.75 | 20.99 | 21.42 | 64,846 | -0.96(-4.29%) |
Nov 06, 2020 | 22.01 | 22.49 | 22.01 | 22.38 | 39,100 | -0.03(-0.13%) |
Nov 05, 2020 | 22.19 | 22.53 | 21.92 | 22.41 | 131,557 | +1.00(+4.70%) |
Nov 04, 2020 | 22.22 | 22.22 | 21.39 | 21.41 | 35,834 | -0.49(-2.26%) |
Nov 03, 2020 | 21.51 | 22.43 | 21.51 | 21.90 | 25,430 | +0.86(+4.09%) |
Nov 02, 2020 | 20.91 | 21.04 | 20.41 | 21.04 | 47,885 | +0.31(+1.50%) |
Oct 30, 2020 | 20.71 | 20.99 | 20.50 | 20.73 | 31,800 | +0.09(+0.44%) |
Oct 29, 2020 | 20.50 | 20.64 | 20.43 | 20.64 | 107,915 | +0.01(+0.05%) |
Oct 28, 2020 | 21.42 | 21.42 | 20.53 | 20.63 | 53,322 | -1.10(-5.06%) |
Oct 27, 2020 | 21.75 | 21.79 | 21.53 | 21.73 | 54,170 | -0.05(-0.23%) |
Oct 26, 2020 | 21.77 | 21.92 | 21.71 | 21.78 | 13,345 | -0.32(-1.45%) |
Oct 23, 2020 | 22.20 | 22.34 | 21.88 | 22.10 | 12,700 | -0.28(-1.24%) |
Oct 22, 2020 | 22.81 | 22.81 | 22.24 | 22.38 | 7,615 | -0.37(-1.64%) |
Oct 21, 2020 | 22.59 | 22.88 | 22.59 | 22.75 | 11,406 | -0.05(-0.22%) |
Oct 20, 2020 | 22.67 | 22.89 | 22.50 | 22.80 | 8,199 | +0.17(+0.75%) |
Oct 19, 2020 | 22.18 | 22.81 | 21.70 | 22.63 | 21,983 | +0.30(+1.34%) |
Oct 16, 2020 | 22.51 | 22.53 | 22.18 | 22.33 | 24,000 | -0.19(-0.82%) |
Oct 15, 2020 | 22.50 | 22.57 | 22.35 | 22.52 | 13,027 | -0.23(-1.03%) |
Oct 14, 2020 | 22.83 | 23.08 | 22.65 | 22.75 | 10,769 | +0.07(+0.31%) |
Oct 13, 2020 | 22.50 | 22.68 | 22.38 | 22.68 | 51,036 | -0.42(-1.82%) |
Oct 12, 2020 | 23.17 | 23.17 | 22.84 | 23.10 | 11,863 | +0.14(+0.61%) |
Oct 09, 2020 | 22.74 | 22.96 | 22.66 | 22.96 | 34,500 | +1.10(+5.03%) |
Oct 08, 2020 | 21.36 | 22.06 | 21.36 | 21.86 | 13,450 | +0.06(+0.30%) |
Oct 07, 2020 | 21.77 | 21.85 | 21.74 | 21.80 | 14,538 | -0.00(-0.02%) |
Oct 06, 2020 | 23.00 | 23.00 | 21.77 | 21.80 | 37,890 | -0.93(-4.09%) |
Oct 05, 2020 | 21.43 | 22.80 | 21.43 | 22.73 | 50,370 | +0.29(+1.29%) |
Oct 02, 2020 | 21.65 | 22.55 | 21.65 | 22.44 | 17,600 | -0.01(-0.04%) |
Oct 01, 2020 | 22.01 | 22.80 | 22.01 | 22.45 | 18,135 | -0.03(-0.13%) |
Sep 30, 2020 | 22.48 | 22.64 | 22.34 | 22.48 | 14,217 | -0.33(-1.45%) |
Sep 29, 2020 | 22.74 | 22.81 | 22.06 | 22.81 | 13,797 | -0.09(-0.39%) |
Sep 28, 2020 | 23.00 | 23.00 | 22.75 | 22.90 | 15,867 | +0.74(+3.36%) |
Sep 25, 2020 | 22.20 | 22.21 | 21.90 | 22.16 | 17,800 | +0.05(+0.25%) |
Sep 24, 2020 | 21.70 | 22.23 | 21.60 | 22.10 | 42,111 | +0.14(+0.64%) |
Sep 23, 2020 | 22.50 | 23.16 | 21.93 | 21.96 | 66,128 | -0.99(-4.31%) |
Sep 22, 2020 | 22.97 | 22.97 | 22.58 | 22.95 | 34,596 | +0.20(+0.88%) |
Sep 21, 2020 | 22.90 | 22.90 | 22.53 | 22.75 | 32,775 | -1.00(-4.21%) |
Sep 18, 2020 | 22.90 | 24.43 | 22.90 | 23.75 | 36,900 | -0.28(-1.17%) |
Sep 17, 2020 | 23.56 | 24.05 | 23.56 | 24.03 | 75,545 | -0.01(-0.04%) |
Sep 16, 2020 | 24.62 | 24.62 | 23.95 | 24.04 | 32,327 | +0.03(+0.12%) |
Sep 15, 2020 | 24.71 | 24.71 | 23.89 | 24.01 | 88,830 | +0.12(+0.50%) |
Sep 14, 2020 | 23.61 | 23.94 | 23.61 | 23.89 | 33,415 | +1.10(+4.83%) |
Sep 11, 2020 | 23.12 | 23.12 | 22.67 | 22.79 | 14,900 | -0.10(-0.44%) |
Sep 10, 2020 | 23.15 | 23.27 | 22.88 | 22.89 | 31,288 | -0.17(-0.74%) |
Sep 09, 2020 | 22.95 | 23.11 | 22.93 | 23.06 | 38,685 | +0.31(+1.36%) |
Sep 08, 2020 | 22.69 | 22.79 | 22.17 | 22.75 | 32,403 | +0.47(+2.11%) |
Sep 04, 2020 | 22.50 | 22.51 | 21.77 | 22.28 | 75,200 | -0.24(-1.07%) |
Sep 03, 2020 | 23.15 | 23.15 | 22.51 | 22.52 | 22,495 | -0.58(-2.51%) |
Sep 02, 2020 | 23.00 | 23.30 | 22.80 | 23.10 | 41,019 | -0.11(-0.47%) |