Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.94 | 22.03 | 21.07 | 21.17 | 10,043,592 | -0.80(-3.66%) |
Nov 27, 2020 | 22.45 | 22.55 | 21.95 | 21.98 | 3,235,476 | -0.40(-1.79%) |
Nov 25, 2020 | 22.30 | 22.55 | 22.16 | 22.38 | 3,705,651 | +0.14(+0.62%) |
Nov 24, 2020 | 22.18 | 22.37 | 21.81 | 22.24 | 8,645,786 | +0.35(+1.58%) |
Nov 23, 2020 | 21.51 | 21.91 | 21.49 | 21.90 | 6,463,875 | +0.47(+2.22%) |
Nov 20, 2020 | 21.32 | 21.57 | 21.26 | 21.42 | 4,240,005 | +0.03(+0.13%) |
Nov 19, 2020 | 21.56 | 21.71 | 21.14 | 21.39 | 6,841,326 | -0.29(-1.35%) |
Nov 18, 2020 | 22.96 | 22.98 | 21.68 | 21.69 | 6,722,757 | -1.16(-5.08%) |
Nov 17, 2020 | 22.44 | 23.04 | 22.35 | 22.84 | 9,816,064 | +0.07(+0.32%) |
Nov 16, 2020 | 22.35 | 22.79 | 22.32 | 22.77 | 9,697,475 | +0.76(+3.46%) |
Nov 13, 2020 | 21.41 | 22.02 | 21.37 | 22.01 | 5,276,968 | +0.74(+3.46%) |
Nov 12, 2020 | 21.66 | 21.66 | 20.98 | 21.27 | 4,387,678 | -0.57(-2.62%) |
Nov 11, 2020 | 21.89 | 22.31 | 21.76 | 21.85 | 5,547,087 | -0.03(-0.12%) |
Nov 10, 2020 | 21.69 | 21.91 | 21.57 | 21.87 | 5,248,274 | +0.34(+1.56%) |
Nov 09, 2020 | 21.84 | 22.15 | 21.31 | 21.54 | 10,085,232 | +0.79(+3.81%) |
Nov 06, 2020 | 20.61 | 20.79 | 20.38 | 20.75 | 4,937,510 | +0.17(+0.84%) |
Nov 05, 2020 | 19.83 | 21.03 | 19.83 | 20.58 | 6,936,756 | +1.01(+5.15%) |
Nov 04, 2020 | 19.75 | 20.15 | 19.50 | 19.57 | 4,438,832 | -0.21(-1.06%) |
Nov 03, 2020 | 19.78 | 20.13 | 19.67 | 19.78 | 4,388,558 | +0.29(+1.49%) |
Nov 02, 2020 | 19.44 | 19.57 | 19.11 | 19.49 | 5,588,817 | +0.31(+1.61%) |
Oct 30, 2020 | 19.50 | 19.56 | 19.06 | 19.18 | 5,450,058 | -0.32(-1.63%) |
Oct 29, 2020 | 19.25 | 19.67 | 18.96 | 19.50 | 4,963,517 | +0.16(+0.84%) |
Oct 28, 2020 | 19.77 | 20.21 | 19.29 | 19.33 | 5,304,849 | -0.93(-4.61%) |
Oct 27, 2020 | 20.17 | 20.39 | 20.06 | 20.27 | 5,715,131 | +0.18(+0.90%) |
Oct 26, 2020 | 19.83 | 20.14 | 19.75 | 20.09 | 5,097,158 | -0.09(-0.45%) |
Oct 23, 2020 | 20.26 | 20.41 | 19.98 | 20.18 | 4,180,478 | +0.15(+0.73%) |
Oct 22, 2020 | 19.56 | 20.09 | 19.45 | 20.03 | 4,289,538 | +0.49(+2.51%) |
Oct 21, 2020 | 19.29 | 19.80 | 19.25 | 19.54 | 6,035,277 | +0.17(+0.89%) |
Oct 20, 2020 | 18.99 | 19.94 | 18.89 | 19.37 | 6,424,504 | +0.49(+2.60%) |
Oct 19, 2020 | 18.82 | 19.07 | 18.81 | 18.88 | 3,623,133 | -0.05(-0.24%) |
Oct 16, 2020 | 19.01 | 19.17 | 18.74 | 18.92 | 2,670,821 | -0.06(-0.33%) |
Oct 15, 2020 | 18.69 | 19.05 | 18.69 | 18.99 | 2,412,885 | +0.12(+0.63%) |
Oct 14, 2020 | 18.92 | 19.11 | 18.70 | 18.87 | 3,063,125 | -0.03(-0.14%) |
Oct 13, 2020 | 19.41 | 19.59 | 18.85 | 18.90 | 6,359,675 | -0.72(-3.66%) |
Oct 12, 2020 | 19.42 | 19.80 | 19.26 | 19.61 | 6,478,142 | +0.22(+1.12%) |
Oct 09, 2020 | 19.41 | 19.55 | 19.25 | 19.40 | 6,046,451 | +0.05(+0.23%) |
Oct 08, 2020 | 18.85 | 19.39 | 18.77 | 19.35 | 5,116,835 | +0.61(+3.24%) |
Oct 07, 2020 | 18.79 | 18.99 | 18.58 | 18.74 | 4,360,378 | +0.07(+0.39%) |
Oct 06, 2020 | 18.42 | 18.89 | 18.23 | 18.67 | 5,816,217 | +0.34(+1.88%) |
Oct 05, 2020 | 18.17 | 18.37 | 17.89 | 18.32 | 3,726,880 | +0.24(+1.30%) |
Oct 02, 2020 | 17.43 | 18.13 | 17.34 | 18.09 | 6,385,468 | +0.48(+2.73%) |
Oct 01, 2020 | 17.64 | 17.68 | 17.42 | 17.61 | 3,650,861 | +0.05(+0.26%) |
Sep 30, 2020 | 17.37 | 17.69 | 17.30 | 17.56 | 5,815,485 | +0.32(+1.84%) |
Sep 29, 2020 | 17.34 | 17.48 | 17.05 | 17.24 | 3,149,368 | -0.02(-0.11%) |
Sep 28, 2020 | 17.40 | 17.52 | 17.24 | 17.26 | 3,387,112 | +0.03(+0.16%) |
Sep 25, 2020 | 17.02 | 17.25 | 16.94 | 17.24 | 3,934,121 | +0.08(+0.48%) |
Sep 24, 2020 | 17.08 | 17.37 | 16.88 | 17.15 | 4,635,009 | +0.04(+0.21%) |
Sep 23, 2020 | 17.18 | 17.36 | 17.10 | 17.12 | 6,082,490 | -0.05(-0.26%) |
Sep 22, 2020 | 17.10 | 17.34 | 17.05 | 17.16 | 3,422,690 | +0.01(+0.05%) |
Sep 21, 2020 | 17.02 | 17.47 | 16.95 | 17.15 | 7,639,355 | -0.03(-0.16%) |
Sep 18, 2020 | 17.46 | 17.51 | 17.10 | 17.18 | 12,055,772 | -0.33(-1.87%) |
Sep 17, 2020 | 17.76 | 17.78 | 17.36 | 17.51 | 5,254,175 | -0.41(-2.28%) |
Sep 16, 2020 | 17.26 | 17.94 | 17.26 | 17.92 | 7,947,208 | +0.66(+3.84%) |
Sep 15, 2020 | 17.77 | 17.84 | 17.12 | 17.25 | 5,318,817 | -0.48(-2.71%) |
Sep 14, 2020 | 17.76 | 18.02 | 17.63 | 17.73 | 4,923,675 | +0.08(+0.46%) |
Sep 11, 2020 | 17.65 | 17.75 | 17.48 | 17.65 | 3,080,132 | +0.00(+0.00%) |
Sep 10, 2020 | 17.66 | 17.94 | 17.61 | 17.65 | 4,047,180 | -0.07(-0.41%) |
Sep 09, 2020 | 17.77 | 17.90 | 17.59 | 17.73 | 6,931,482 | +0.15(+0.83%) |
Sep 08, 2020 | 18.00 | 18.10 | 17.53 | 17.58 | 4,296,502 | -0.45(-2.52%) |
Sep 04, 2020 | 18.36 | 18.42 | 17.79 | 18.03 | 3,981,387 | -0.25(-1.39%) |
Sep 03, 2020 | 18.69 | 18.83 | 18.12 | 18.29 | 4,219,114 | -0.27(-1.47%) |
Sep 02, 2020 | 18.13 | 18.65 | 18.04 | 18.56 | 3,757,524 | +0.41(+2.25%) |