Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.34 | 23.50 | 22.87 | 22.87 | 23,455 | -0.72(-3.05%) |
Nov 27, 2020 | 23.66 | 23.66 | 23.53 | 23.59 | 48,700 | +0.44(+1.90%) |
Nov 25, 2020 | 22.91 | 23.20 | 22.86 | 23.15 | 31,200 | +0.87(+3.90%) |
Nov 24, 2020 | 22.05 | 22.36 | 22.01 | 22.28 | 28,275 | +0.29(+1.32%) |
Nov 23, 2020 | 22.06 | 22.17 | 21.91 | 21.99 | 21,070 | -0.11(-0.50%) |
Nov 20, 2020 | 22.40 | 22.40 | 22.10 | 22.10 | 13,300 | +0.37(+1.70%) |
Nov 19, 2020 | 21.83 | 21.83 | 21.63 | 21.73 | 12,930 | -0.31(-1.41%) |
Nov 18, 2020 | 22.26 | 22.30 | 22.04 | 22.04 | 35,406 | -0.39(-1.76%) |
Nov 17, 2020 | 22.23 | 22.50 | 22.23 | 22.43 | 55,633 | -0.12(-0.51%) |
Nov 16, 2020 | 22.55 | 22.59 | 22.48 | 22.55 | 38,792 | +0.57(+2.58%) |
Nov 13, 2020 | 21.90 | 22.06 | 21.90 | 21.98 | 42,400 | +0.25(+1.16%) |
Nov 12, 2020 | 21.98 | 21.99 | 21.69 | 21.73 | 38,082 | -0.62(-2.77%) |
Nov 11, 2020 | 22.39 | 22.42 | 22.26 | 22.35 | 40,165 | +0.07(+0.31%) |
Nov 10, 2020 | 21.80 | 22.35 | 21.80 | 22.28 | 117,332 | +1.15(+5.44%) |
Nov 09, 2020 | 21.40 | 21.40 | 20.95 | 21.13 | 41,855 | +1.31(+6.61%) |
Nov 06, 2020 | 19.95 | 19.95 | 19.75 | 19.82 | 56,400 | -0.46(-2.27%) |
Nov 05, 2020 | 20.78 | 20.78 | 20.10 | 20.28 | 45,581 | +0.28(+1.40%) |
Nov 04, 2020 | 20.01 | 20.30 | 19.84 | 20.00 | 48,989 | +0.12(+0.60%) |
Nov 03, 2020 | 19.66 | 19.91 | 19.65 | 19.88 | 75,819 | +0.67(+3.49%) |
Nov 02, 2020 | 19.30 | 19.41 | 19.14 | 19.21 | 533,114 | +0.63(+3.39%) |
Oct 30, 2020 | 18.57 | 18.64 | 18.41 | 18.58 | 70,200 | -0.02(-0.11%) |
Oct 29, 2020 | 18.56 | 18.63 | 18.36 | 18.60 | 115,099 | -0.44(-2.31%) |
Oct 28, 2020 | 19.10 | 19.15 | 18.75 | 19.04 | 67,464 | -0.54(-2.76%) |
Oct 27, 2020 | 19.81 | 19.81 | 19.55 | 19.58 | 115,022 | -0.60(-2.97%) |
Oct 26, 2020 | 20.42 | 20.42 | 20.06 | 20.18 | 71,925 | -0.35(-1.70%) |
Oct 23, 2020 | 20.59 | 20.59 | 20.42 | 20.53 | 69,400 | +0.33(+1.63%) |
Oct 22, 2020 | 20.26 | 20.30 | 20.14 | 20.20 | 53,101 | +0.07(+0.36%) |
Oct 21, 2020 | 20.06 | 20.30 | 20.06 | 20.13 | 55,195 | -0.27(-1.33%) |
Oct 20, 2020 | 20.60 | 20.62 | 20.40 | 20.40 | 31,032 | -0.20(-0.97%) |
Oct 19, 2020 | 20.85 | 20.89 | 20.50 | 20.60 | 63,424 | -0.11(-0.53%) |
Oct 16, 2020 | 20.50 | 20.75 | 20.48 | 20.71 | 35,100 | +0.00(+0.00%) |
Oct 15, 2020 | 20.50 | 20.71 | 20.38 | 20.71 | 350,997 | -0.13(-0.62%) |
Oct 14, 2020 | 21.22 | 21.22 | 20.84 | 20.84 | 256,093 | -0.55(-2.57%) |
Oct 13, 2020 | 21.66 | 21.66 | 21.25 | 21.39 | 31,252 | -0.77(-3.46%) |
Oct 12, 2020 | 22.18 | 22.20 | 22.08 | 22.16 | 29,956 | -0.00(-0.02%) |
Oct 09, 2020 | 22.21 | 22.21 | 22.02 | 22.16 | 37,200 | -0.10(-0.45%) |
Oct 08, 2020 | 22.11 | 22.30 | 22.10 | 22.26 | 51,836 | +0.26(+1.18%) |
Oct 07, 2020 | 22.32 | 22.32 | 21.96 | 22.00 | 24,953 | +0.05(+0.23%) |
Oct 06, 2020 | 22.22 | 22.23 | 21.91 | 21.95 | 78,864 | +0.29(+1.34%) |
Oct 05, 2020 | 21.70 | 21.71 | 21.61 | 21.66 | 36,700 | -0.20(-0.91%) |
Oct 02, 2020 | 21.50 | 21.86 | 21.50 | 21.86 | 34,300 | +0.15(+0.69%) |
Oct 01, 2020 | 21.86 | 21.86 | 21.65 | 21.71 | 25,994 | +0.02(+0.09%) |
Sep 30, 2020 | 21.54 | 21.72 | 21.39 | 21.69 | 160,638 | +0.25(+1.17%) |
Sep 29, 2020 | 21.38 | 21.48 | 21.30 | 21.44 | 34,644 | +0.18(+0.85%) |
Sep 28, 2020 | 21.35 | 21.36 | 21.12 | 21.26 | 24,727 | +0.28(+1.32%) |
Sep 25, 2020 | 21.21 | 21.35 | 20.86 | 20.98 | 78,100 | +0.08(+0.39%) |
Sep 24, 2020 | 21.20 | 21.20 | 20.83 | 20.90 | 36,679 | -0.34(-1.58%) |
Sep 23, 2020 | 21.59 | 21.62 | 21.22 | 21.24 | 23,879 | +0.19(+0.88%) |
Sep 22, 2020 | 21.59 | 21.66 | 21.05 | 21.05 | 35,321 | -0.60(-2.76%) |
Sep 21, 2020 | 21.57 | 21.71 | 21.45 | 21.65 | 53,536 | -0.48(-2.16%) |
Sep 18, 2020 | 22.20 | 22.25 | 22.06 | 22.13 | 23,500 | -0.19(-0.87%) |
Sep 17, 2020 | 22.10 | 22.44 | 22.10 | 22.32 | 45,343 | +0.09(+0.40%) |
Sep 16, 2020 | 22.50 | 22.50 | 22.15 | 22.23 | 24,995 | -0.12(-0.54%) |
Sep 15, 2020 | 22.62 | 22.63 | 22.34 | 22.35 | 81,383 | -0.47(-2.06%) |
Sep 14, 2020 | 22.96 | 23.00 | 22.78 | 22.82 | 29,211 | +0.04(+0.18%) |
Sep 11, 2020 | 22.91 | 22.91 | 22.68 | 22.78 | 19,400 | -0.13(-0.57%) |
Sep 10, 2020 | 23.35 | 23.36 | 22.88 | 22.91 | 25,232 | -0.70(-2.96%) |
Sep 09, 2020 | 23.50 | 23.71 | 23.46 | 23.61 | 19,939 | +0.59(+2.56%) |
Sep 08, 2020 | 23.35 | 23.35 | 23.01 | 23.02 | 34,541 | -0.25(-1.07%) |
Sep 04, 2020 | 23.52 | 23.52 | 22.92 | 23.27 | 35,600 | -0.28(-1.19%) |
Sep 03, 2020 | 24.02 | 24.15 | 23.43 | 23.55 | 75,376 | -0.48(-2.00%) |
Sep 02, 2020 | 23.48 | 24.03 | 23.48 | 24.03 | 27,419 | +0.71(+3.02%) |