Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.63 | 20.10 | 18.76 | 19.16 | 3,247,063 | -0.25(-1.29%) |
Nov 27, 2020 | 18.93 | 19.47 | 18.52 | 19.41 | 1,740,200 | +0.68(+3.63%) |
Nov 25, 2020 | 18.62 | 18.90 | 18.50 | 18.73 | 1,988,600 | +0.31(+1.68%) |
Nov 24, 2020 | 18.50 | 18.75 | 18.30 | 18.42 | 1,751,830 | +0.03(+0.16%) |
Nov 23, 2020 | 18.98 | 18.98 | 18.18 | 18.39 | 3,094,746 | -0.52(-2.75%) |
Nov 20, 2020 | 19.00 | 19.08 | 18.19 | 18.91 | 2,987,800 | -0.09(-0.47%) |
Nov 19, 2020 | 19.27 | 19.35 | 18.81 | 19.00 | 2,260,866 | -0.25(-1.32%) |
Nov 18, 2020 | 19.39 | 19.48 | 19.05 | 19.25 | 3,534,322 | -0.02(-0.08%) |
Nov 17, 2020 | 19.57 | 19.68 | 18.90 | 19.27 | 2,316,260 | -0.38(-1.93%) |
Nov 16, 2020 | 20.31 | 20.42 | 19.56 | 19.65 | 2,151,911 | -0.51(-2.53%) |
Nov 13, 2020 | 20.38 | 20.42 | 19.87 | 20.16 | 1,929,100 | -0.08(-0.40%) |
Nov 12, 2020 | 20.71 | 20.96 | 20.17 | 20.24 | 1,525,002 | -0.46(-2.22%) |
Nov 11, 2020 | 21.43 | 21.43 | 20.23 | 20.70 | 1,348,651 | -0.53(-2.50%) |
Nov 10, 2020 | 21.01 | 21.48 | 20.47 | 21.23 | 2,028,253 | +0.23(+1.10%) |
Nov 09, 2020 | 21.11 | 21.58 | 20.57 | 21.00 | 2,021,622 | +0.29(+1.40%) |
Nov 06, 2020 | 21.00 | 21.49 | 20.27 | 20.71 | 3,179,200 | -1.45(-6.54%) |
Nov 05, 2020 | 22.65 | 22.77 | 21.97 | 22.16 | 2,180,546 | -0.43(-1.90%) |
Nov 04, 2020 | 21.54 | 23.10 | 21.54 | 22.59 | 2,055,373 | +1.50(+7.11%) |
Nov 03, 2020 | 20.68 | 21.25 | 20.63 | 21.09 | 1,466,716 | +0.48(+2.33%) |
Nov 02, 2020 | 20.75 | 20.99 | 20.16 | 20.61 | 1,208,482 | +0.13(+0.63%) |
Oct 30, 2020 | 20.79 | 21.00 | 19.77 | 20.48 | 1,988,600 | -0.44(-2.10%) |
Oct 29, 2020 | 20.98 | 21.23 | 20.62 | 20.92 | 1,661,066 | -0.03(-0.14%) |
Oct 28, 2020 | 21.46 | 21.52 | 20.91 | 20.95 | 1,301,496 | -0.70(-3.23%) |
Oct 27, 2020 | 22.00 | 22.00 | 21.50 | 21.65 | 1,160,120 | -0.25(-1.14%) |
Oct 26, 2020 | 21.83 | 22.15 | 21.54 | 21.90 | 1,620,570 | -0.39(-1.75%) |
Oct 23, 2020 | 22.08 | 22.59 | 21.92 | 22.29 | 1,828,800 | +0.46(+2.11%) |
Oct 22, 2020 | 21.76 | 22.39 | 21.64 | 21.83 | 4,294,714 | +0.04(+0.18%) |
Oct 21, 2020 | 22.38 | 22.61 | 21.76 | 21.79 | 1,774,715 | -0.48(-2.16%) |
Oct 20, 2020 | 22.60 | 22.92 | 22.22 | 22.27 | 1,789,077 | -0.31(-1.37%) |
Oct 19, 2020 | 23.74 | 23.74 | 22.43 | 22.58 | 2,171,796 | -0.65(-2.80%) |
Oct 16, 2020 | 23.57 | 24.00 | 23.17 | 23.23 | 1,419,700 | -0.19(-0.81%) |
Oct 15, 2020 | 23.36 | 24.44 | 23.02 | 23.42 | 1,296,698 | -0.16(-0.68%) |
Oct 14, 2020 | 24.15 | 24.24 | 23.40 | 23.58 | 1,531,142 | -0.42(-1.75%) |
Oct 13, 2020 | 23.99 | 24.73 | 23.75 | 24.00 | 2,038,678 | +0.02(+0.08%) |
Oct 12, 2020 | 24.00 | 24.19 | 23.89 | 23.98 | 1,747,178 | +0.07(+0.29%) |
Oct 09, 2020 | 25.06 | 25.12 | 23.70 | 23.91 | 2,454,600 | -0.89(-3.59%) |
Oct 08, 2020 | 24.19 | 25.08 | 23.98 | 24.80 | 1,371,015 | +0.95(+3.98%) |
Oct 07, 2020 | 23.65 | 24.30 | 23.61 | 23.85 | 1,100,579 | +0.34(+1.45%) |
Oct 06, 2020 | 24.03 | 24.35 | 23.48 | 23.51 | 1,270,076 | -0.47(-1.96%) |
Oct 05, 2020 | 23.65 | 24.19 | 23.65 | 23.98 | 1,524,836 | +0.58(+2.48%) |
Oct 02, 2020 | 24.14 | 24.50 | 23.37 | 23.40 | 1,780,700 | -1.14(-4.65%) |
Oct 01, 2020 | 24.59 | 24.80 | 24.33 | 24.54 | 1,216,980 | +0.09(+0.37%) |
Sep 30, 2020 | 24.49 | 24.72 | 24.00 | 24.45 | 1,658,924 | -0.05(-0.20%) |
Sep 29, 2020 | 23.80 | 24.72 | 23.70 | 24.50 | 2,066,462 | +0.77(+3.24%) |
Sep 28, 2020 | 24.10 | 24.23 | 23.44 | 23.73 | 1,137,747 | -0.11(-0.46%) |
Sep 25, 2020 | 23.19 | 23.88 | 23.08 | 23.84 | 2,144,200 | +0.60(+2.58%) |
Sep 24, 2020 | 23.51 | 23.96 | 22.98 | 23.24 | 2,473,014 | -0.48(-2.02%) |
Sep 23, 2020 | 25.52 | 25.66 | 23.55 | 23.72 | 2,917,172 | -1.89(-7.38%) |
Sep 22, 2020 | 26.14 | 26.30 | 25.26 | 25.61 | 1,918,173 | -0.20(-0.77%) |
Sep 21, 2020 | 26.49 | 26.50 | 25.43 | 25.81 | 4,399,829 | -0.99(-3.69%) |
Sep 18, 2020 | 26.99 | 27.13 | 26.39 | 26.80 | 4,138,600 | -0.14(-0.52%) |
Sep 17, 2020 | 26.74 | 27.19 | 26.26 | 26.94 | 3,324,702 | +0.31(+1.16%) |
Sep 16, 2020 | 25.38 | 27.35 | 25.25 | 26.63 | 5,462,714 | +1.50(+5.97%) |
Sep 15, 2020 | 24.86 | 25.27 | 24.53 | 25.13 | 2,526,785 | +0.40(+1.62%) |
Sep 14, 2020 | 22.45 | 24.76 | 22.42 | 24.73 | 4,516,055 | +3.00(+13.81%) |
Sep 11, 2020 | 21.10 | 21.91 | 20.96 | 21.73 | 2,267,900 | +0.84(+4.02%) |
Sep 10, 2020 | 21.13 | 21.42 | 20.86 | 20.89 | 1,265,593 | -0.25(-1.18%) |
Sep 09, 2020 | 20.99 | 21.32 | 20.75 | 21.14 | 1,165,766 | +0.44(+2.13%) |
Sep 08, 2020 | 20.65 | 21.21 | 20.14 | 20.70 | 1,932,778 | +0.03(+0.15%) |
Sep 04, 2020 | 20.74 | 20.86 | 19.84 | 20.67 | 1,442,100 | -0.06(-0.29%) |
Sep 03, 2020 | 21.90 | 21.95 | 20.67 | 20.73 | 1,461,954 | -1.18(-5.39%) |
Sep 02, 2020 | 21.62 | 21.98 | 21.37 | 21.91 | 1,048,454 | +0.33(+1.53%) |