Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.80 | 23.84 | 23.38 | 23.50 | 118,758 | -0.24(-1.01%) |
Nov 27, 2020 | 23.77 | 23.87 | 23.65 | 23.74 | 111,438 | +0.11(+0.45%) |
Nov 25, 2020 | 23.58 | 23.99 | 23.35 | 23.64 | 123,174 | +0.19(+0.82%) |
Nov 24, 2020 | 23.64 | 23.68 | 23.29 | 23.45 | 211,047 | +0.19(+0.83%) |
Nov 23, 2020 | 23.61 | 23.67 | 23.15 | 23.25 | 204,166 | -0.04(-0.17%) |
Nov 20, 2020 | 24.99 | 25.02 | 23.12 | 23.29 | 272,624 | -1.04(-4.27%) |
Nov 19, 2020 | 24.71 | 25.42 | 24.29 | 24.33 | 251,723 | -0.42(-1.71%) |
Nov 18, 2020 | 24.63 | 24.92 | 24.42 | 24.76 | 407,354 | +0.19(+0.78%) |
Nov 17, 2020 | 25.16 | 25.26 | 24.29 | 24.56 | 129,652 | -0.75(-2.97%) |
Nov 16, 2020 | 24.70 | 25.50 | 24.67 | 25.31 | 233,172 | +0.64(+2.58%) |
Nov 13, 2020 | 24.81 | 25.00 | 24.61 | 24.68 | 27,522 | -0.07(-0.27%) |
Nov 12, 2020 | 24.46 | 25.50 | 24.46 | 24.75 | 127,458 | -0.06(-0.23%) |
Nov 11, 2020 | 23.98 | 25.00 | 23.98 | 24.80 | 128,338 | +0.75(+3.12%) |
Nov 10, 2020 | 23.83 | 24.25 | 23.62 | 24.05 | 113,331 | -0.13(-0.52%) |
Nov 09, 2020 | 23.26 | 24.46 | 23.12 | 24.18 | 366,467 | +1.21(+5.28%) |
Nov 06, 2020 | 22.69 | 23.25 | 22.55 | 22.96 | 133,559 | -0.17(-0.75%) |
Nov 05, 2020 | 23.03 | 23.28 | 22.99 | 23.14 | 81,643 | +0.23(+1.01%) |
Nov 04, 2020 | 22.77 | 23.12 | 22.74 | 22.91 | 71,813 | +0.14(+0.63%) |
Nov 03, 2020 | 22.58 | 23.00 | 22.54 | 22.76 | 59,561 | +0.17(+0.77%) |
Nov 02, 2020 | 22.12 | 22.68 | 22.12 | 22.59 | 49,091 | +0.50(+2.27%) |
Oct 30, 2020 | 22.04 | 22.33 | 21.96 | 22.09 | 301,600 | -0.57(-2.51%) |
Oct 29, 2020 | 21.97 | 22.86 | 21.95 | 22.66 | 86,465 | +0.48(+2.17%) |
Oct 28, 2020 | 22.00 | 22.25 | 21.97 | 22.17 | 89,013 | -0.09(-0.39%) |
Oct 27, 2020 | 22.15 | 22.40 | 22.10 | 22.26 | 126,230 | +0.05(+0.22%) |
Oct 26, 2020 | 22.13 | 22.29 | 22.07 | 22.21 | 130,048 | +0.03(+0.13%) |
Oct 23, 2020 | 22.24 | 22.26 | 22.01 | 22.18 | 85,058 | -0.10(-0.43%) |
Oct 22, 2020 | 22.09 | 22.50 | 22.09 | 22.28 | 123,750 | +0.19(+0.87%) |
Oct 21, 2020 | 22.18 | 22.30 | 21.93 | 22.09 | 224,681 | -0.18(-0.82%) |
Oct 20, 2020 | 22.26 | 22.46 | 22.13 | 22.27 | 108,676 | +0.12(+0.52%) |
Oct 19, 2020 | 22.19 | 22.52 | 22.13 | 22.16 | 257,750 | -0.11(-0.48%) |
Oct 16, 2020 | 22.35 | 22.57 | 22.16 | 22.26 | 179,360 | -0.06(-0.26%) |
Oct 15, 2020 | 21.91 | 22.53 | 21.78 | 22.32 | 289,244 | +0.40(+1.85%) |
Oct 14, 2020 | 22.45 | 22.54 | 21.91 | 21.91 | 176,311 | -0.34(-1.51%) |
Oct 13, 2020 | 22.84 | 22.87 | 22.15 | 22.25 | 113,568 | -0.38(-1.66%) |
Oct 12, 2020 | 22.95 | 23.04 | 22.56 | 22.63 | 136,138 | -0.17(-0.76%) |
Oct 09, 2020 | 22.84 | 23.11 | 22.67 | 22.80 | 101,364 | -0.01(-0.04%) |
Oct 08, 2020 | 23.12 | 23.23 | 22.61 | 22.81 | 112,836 | +0.54(+2.42%) |
Oct 07, 2020 | 23.29 | 23.64 | 22.22 | 22.27 | 226,646 | -0.97(-4.18%) |
Oct 06, 2020 | 23.82 | 23.95 | 23.11 | 23.24 | 112,076 | -0.44(-1.87%) |
Oct 05, 2020 | 23.24 | 24.46 | 23.24 | 23.69 | 62,846 | +0.55(+2.37%) |
Oct 02, 2020 | 23.20 | 23.37 | 23.02 | 23.14 | 66,779 | -0.18(-0.78%) |
Oct 01, 2020 | 23.56 | 23.70 | 23.31 | 23.32 | 72,701 | -0.25(-1.06%) |
Sep 30, 2020 | 23.46 | 23.69 | 23.40 | 23.57 | 59,256 | +0.12(+0.49%) |
Sep 29, 2020 | 23.81 | 23.91 | 23.37 | 23.46 | 72,582 | +0.07(+0.29%) |
Sep 28, 2020 | 23.35 | 23.63 | 23.26 | 23.39 | 117,064 | +0.43(+1.89%) |
Sep 25, 2020 | 23.20 | 23.58 | 22.74 | 22.95 | 126,705 | +0.42(+1.88%) |
Sep 24, 2020 | 22.17 | 22.58 | 22.06 | 22.53 | 59,466 | +0.39(+1.74%) |
Sep 23, 2020 | 22.18 | 22.52 | 21.65 | 22.15 | 137,973 | +0.29(+1.32%) |
Sep 22, 2020 | 21.18 | 22.49 | 20.86 | 21.86 | 74,672 | +0.68(+3.23%) |
Sep 21, 2020 | 21.66 | 21.66 | 20.70 | 21.17 | 318,102 | -0.84(-3.81%) |
Sep 18, 2020 | 22.31 | 22.64 | 21.84 | 22.01 | 424,774 | -0.22(-1.00%) |
Sep 17, 2020 | 22.59 | 23.54 | 22.22 | 22.23 | 765,913 | -0.15(-0.69%) |
Sep 16, 2020 | 21.58 | 22.49 | 21.18 | 22.39 | 145,719 | +0.78(+3.61%) |
Sep 15, 2020 | 21.16 | 21.71 | 21.03 | 21.61 | 66,507 | +0.80(+3.84%) |
Sep 14, 2020 | 20.61 | 21.02 | 20.53 | 20.81 | 336,029 | +0.36(+1.74%) |
Sep 11, 2020 | 20.16 | 20.56 | 19.95 | 20.45 | 88,070 | +0.48(+2.41%) |
Sep 10, 2020 | 20.17 | 20.32 | 19.89 | 19.97 | 101,496 | +0.13(+0.63%) |
Sep 09, 2020 | 19.45 | 20.28 | 19.45 | 19.84 | 73,951 | +0.45(+2.33%) |
Sep 08, 2020 | 19.65 | 19.79 | 19.35 | 19.39 | 238,434 | -0.51(-2.56%) |
Sep 04, 2020 | 19.96 | 20.22 | 19.70 | 19.90 | 123,589 | +0.00(+0.00%) |
Sep 03, 2020 | 20.14 | 20.37 | 19.76 | 19.90 | 104,011 | -0.32(-1.57%) |
Sep 02, 2020 | 20.65 | 20.65 | 19.99 | 20.22 | 371,446 | -0.23(-1.13%) |