Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.85 | 22.85 | 22.13 | 22.24 | 2,504,001 | -0.63(-2.76%) |
Nov 27, 2020 | 23.05 | 23.05 | 22.72 | 22.88 | 478,756 | -0.03(-0.13%) |
Nov 25, 2020 | 23.12 | 23.17 | 22.67 | 22.90 | 1,014,135 | -0.26(-1.14%) |
Nov 24, 2020 | 22.82 | 23.31 | 22.82 | 23.17 | 1,280,884 | +0.67(+3.00%) |
Nov 23, 2020 | 22.15 | 22.55 | 22.13 | 22.49 | 1,047,847 | +0.56(+2.57%) |
Nov 20, 2020 | 21.84 | 22.09 | 21.76 | 21.93 | 763,773 | +0.12(+0.54%) |
Nov 19, 2020 | 21.85 | 21.86 | 21.39 | 21.81 | 699,570 | -0.04(-0.17%) |
Nov 18, 2020 | 22.13 | 22.53 | 21.85 | 21.85 | 1,182,978 | -0.12(-0.53%) |
Nov 17, 2020 | 21.65 | 22.03 | 21.55 | 21.97 | 880,867 | +0.21(+0.98%) |
Nov 16, 2020 | 21.45 | 21.90 | 21.37 | 21.75 | 1,558,529 | +0.70(+3.34%) |
Nov 13, 2020 | 20.66 | 21.12 | 20.65 | 21.05 | 669,495 | +0.56(+2.75%) |
Nov 12, 2020 | 20.66 | 20.80 | 20.29 | 20.49 | 733,839 | -0.34(-1.62%) |
Nov 11, 2020 | 21.39 | 21.54 | 20.67 | 20.82 | 914,260 | -0.45(-2.14%) |
Nov 10, 2020 | 20.50 | 21.36 | 20.40 | 21.28 | 2,138,675 | +0.94(+4.61%) |
Nov 09, 2020 | 20.02 | 20.74 | 20.02 | 20.34 | 2,378,537 | +1.00(+5.15%) |
Nov 06, 2020 | 19.64 | 19.82 | 19.30 | 19.34 | 681,229 | -0.29(-1.49%) |
Nov 05, 2020 | 19.44 | 19.86 | 19.44 | 19.64 | 822,897 | +0.32(+1.63%) |
Nov 04, 2020 | 19.40 | 19.64 | 19.02 | 19.32 | 610,827 | -0.15(-0.75%) |
Nov 03, 2020 | 19.43 | 19.61 | 19.35 | 19.47 | 784,619 | +0.20(+1.03%) |
Nov 02, 2020 | 18.87 | 19.39 | 18.87 | 19.27 | 736,127 | +0.45(+2.42%) |
Oct 30, 2020 | 18.92 | 19.06 | 18.67 | 18.81 | 464,840 | -0.18(-0.93%) |
Oct 29, 2020 | 18.63 | 19.04 | 18.32 | 18.99 | 902,172 | +0.43(+2.33%) |
Oct 28, 2020 | 18.84 | 18.93 | 18.47 | 18.56 | 961,709 | -0.50(-2.62%) |
Oct 27, 2020 | 19.20 | 19.47 | 19.06 | 19.06 | 419,072 | -0.04(-0.19%) |
Oct 26, 2020 | 19.44 | 19.44 | 18.92 | 19.09 | 942,503 | -0.49(-2.51%) |
Oct 23, 2020 | 19.27 | 19.73 | 19.27 | 19.58 | 538,925 | +0.32(+1.64%) |
Oct 22, 2020 | 19.01 | 19.29 | 19.01 | 19.27 | 660,937 | +0.23(+1.23%) |
Oct 21, 2020 | 19.29 | 19.29 | 18.95 | 19.03 | 642,885 | -0.18(-0.95%) |
Oct 20, 2020 | 19.28 | 19.42 | 19.16 | 19.22 | 567,050 | +0.12(+0.65%) |
Oct 19, 2020 | 19.56 | 19.56 | 19.07 | 19.09 | 744,628 | -0.34(-1.73%) |
Oct 16, 2020 | 19.57 | 19.63 | 19.34 | 19.43 | 419,270 | -0.19(-0.97%) |
Oct 15, 2020 | 19.44 | 19.62 | 19.39 | 19.62 | 500,874 | +0.06(+0.30%) |
Oct 14, 2020 | 19.59 | 19.86 | 19.55 | 19.56 | 369,387 | -0.03(-0.15%) |
Oct 13, 2020 | 19.66 | 19.72 | 19.48 | 19.59 | 581,761 | -0.14(-0.71%) |
Oct 12, 2020 | 19.59 | 19.77 | 19.52 | 19.73 | 715,533 | +0.11(+0.56%) |
Oct 09, 2020 | 20.04 | 20.04 | 19.55 | 19.62 | 501,269 | -0.32(-1.58%) |
Oct 08, 2020 | 19.44 | 19.95 | 19.44 | 19.94 | 705,897 | +0.53(+2.72%) |
Oct 07, 2020 | 19.49 | 19.54 | 19.20 | 19.41 | 506,229 | +0.10(+0.53%) |
Oct 06, 2020 | 19.50 | 19.83 | 19.29 | 19.31 | 940,320 | -0.18(-0.94%) |
Oct 05, 2020 | 19.37 | 19.55 | 19.34 | 19.49 | 549,058 | +0.12(+0.61%) |
Oct 02, 2020 | 18.75 | 19.40 | 18.68 | 19.37 | 520,643 | +0.29(+1.50%) |
Oct 01, 2020 | 18.93 | 19.09 | 18.69 | 19.09 | 1,226,521 | +0.21(+1.09%) |
Sep 30, 2020 | 18.87 | 19.20 | 18.76 | 18.88 | 565,609 | -0.02(-0.12%) |
Sep 29, 2020 | 19.29 | 19.29 | 18.71 | 18.90 | 592,913 | -0.33(-1.71%) |
Sep 28, 2020 | 18.80 | 19.38 | 18.80 | 19.23 | 1,328,811 | +0.57(+3.06%) |
Sep 25, 2020 | 18.26 | 18.72 | 18.16 | 18.66 | 820,940 | +0.46(+2.54%) |
Sep 24, 2020 | 18.19 | 18.59 | 17.80 | 18.20 | 1,454,617 | -0.02(-0.12%) |
Sep 23, 2020 | 19.03 | 19.08 | 18.20 | 18.22 | 1,619,670 | -0.68(-3.61%) |
Sep 22, 2020 | 18.91 | 19.18 | 18.80 | 18.90 | 735,930 | +0.06(+0.34%) |
Sep 21, 2020 | 19.29 | 19.29 | 18.77 | 18.84 | 2,062,535 | -0.65(-3.32%) |
Sep 18, 2020 | 19.65 | 19.77 | 19.39 | 19.49 | 830,886 | -0.13(-0.66%) |
Sep 17, 2020 | 19.56 | 19.71 | 19.30 | 19.62 | 1,091,610 | -0.02(-0.11%) |
Sep 16, 2020 | 19.39 | 19.79 | 19.32 | 19.64 | 1,077,266 | +0.30(+1.56%) |
Sep 15, 2020 | 19.58 | 19.64 | 19.26 | 19.34 | 1,216,638 | -0.09(-0.48%) |
Sep 14, 2020 | 18.82 | 19.50 | 18.77 | 19.43 | 1,244,885 | +0.65(+3.44%) |
Sep 11, 2020 | 19.07 | 19.07 | 18.48 | 18.78 | 689,204 | -0.14(-0.72%) |
Sep 10, 2020 | 19.25 | 19.30 | 18.92 | 18.92 | 805,908 | -0.25(-1.31%) |
Sep 09, 2020 | 19.05 | 19.26 | 18.98 | 19.17 | 713,207 | +0.22(+1.18%) |
Sep 08, 2020 | 18.95 | 19.28 | 18.77 | 18.95 | 835,419 | -0.03(-0.15%) |
Sep 04, 2020 | 19.04 | 19.25 | 18.59 | 18.98 | 862,480 | +0.01(+0.04%) |
Sep 03, 2020 | 19.21 | 19.43 | 18.82 | 18.97 | 1,048,253 | -0.27(-1.38%) |
Sep 02, 2020 | 19.29 | 19.29 | 18.95 | 19.23 | 807,378 | +0.01(+0.07%) |