Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.69 | 21.81 | 21.39 | 21.54 | 4,045,173 | -0.28(-1.26%) |
Nov 27, 2020 | 22.05 | 22.06 | 21.67 | 21.82 | 988,493 | -0.35(-1.57%) |
Nov 25, 2020 | 22.21 | 22.24 | 21.86 | 22.17 | 2,301,730 | -0.04(-0.16%) |
Nov 24, 2020 | 21.83 | 22.51 | 21.67 | 22.20 | 3,837,559 | +0.56(+2.59%) |
Nov 23, 2020 | 21.29 | 21.78 | 21.25 | 21.64 | 3,602,855 | +0.36(+1.72%) |
Nov 20, 2020 | 20.98 | 21.37 | 20.92 | 21.28 | 2,971,210 | +0.27(+1.27%) |
Nov 19, 2020 | 21.24 | 21.30 | 20.88 | 21.01 | 2,016,869 | -0.32(-1.50%) |
Nov 18, 2020 | 22.29 | 22.36 | 21.30 | 21.33 | 2,752,080 | -0.70(-3.19%) |
Nov 17, 2020 | 21.70 | 22.30 | 21.67 | 22.03 | 3,518,580 | +0.12(+0.53%) |
Nov 16, 2020 | 22.18 | 22.18 | 21.74 | 21.92 | 3,962,984 | +0.13(+0.61%) |
Nov 13, 2020 | 21.36 | 21.81 | 21.27 | 21.78 | 2,828,777 | +0.53(+2.51%) |
Nov 12, 2020 | 21.82 | 21.82 | 21.08 | 21.25 | 3,193,062 | -0.69(-3.13%) |
Nov 11, 2020 | 22.41 | 22.44 | 21.83 | 21.94 | 3,390,051 | -0.38(-1.72%) |
Nov 10, 2020 | 21.58 | 22.36 | 21.46 | 22.32 | 4,930,841 | +0.85(+3.98%) |
Nov 09, 2020 | 21.63 | 22.25 | 21.45 | 21.46 | 5,136,306 | +0.79(+3.83%) |
Nov 06, 2020 | 21.03 | 21.23 | 20.64 | 20.67 | 4,278,943 | -0.38(-1.82%) |
Nov 05, 2020 | 21.22 | 21.56 | 21.05 | 21.05 | 3,854,537 | +0.00(+0.00%) |
Nov 04, 2020 | 21.32 | 21.68 | 20.97 | 21.05 | 4,680,233 | -0.34(-1.58%) |
Nov 03, 2020 | 21.18 | 21.60 | 21.05 | 21.39 | 3,216,926 | +0.52(+2.47%) |
Nov 02, 2020 | 20.67 | 21.01 | 20.43 | 20.88 | 3,462,936 | +0.43(+2.09%) |
Oct 30, 2020 | 20.39 | 20.58 | 20.16 | 20.45 | 4,048,107 | +0.01(+0.04%) |
Oct 29, 2020 | 20.33 | 20.68 | 20.01 | 20.44 | 3,734,085 | -0.01(-0.04%) |
Oct 28, 2020 | 21.13 | 21.44 | 20.40 | 20.45 | 5,187,023 | -0.95(-4.45%) |
Oct 27, 2020 | 21.40 | 21.63 | 21.30 | 21.40 | 3,754,755 | +0.01(+0.04%) |
Oct 26, 2020 | 21.29 | 21.42 | 21.12 | 21.39 | 2,960,569 | -0.05(-0.25%) |
Oct 23, 2020 | 21.35 | 21.49 | 21.17 | 21.45 | 2,815,418 | +0.24(+1.12%) |
Oct 22, 2020 | 20.81 | 21.27 | 20.66 | 21.21 | 3,468,761 | +0.41(+1.95%) |
Oct 21, 2020 | 20.71 | 20.99 | 20.58 | 20.80 | 2,619,642 | -0.02(-0.08%) |
Oct 20, 2020 | 20.81 | 20.90 | 20.47 | 20.82 | 2,669,350 | +0.11(+0.55%) |
Oct 19, 2020 | 21.01 | 21.04 | 20.61 | 20.70 | 3,283,831 | -0.03(-0.13%) |
Oct 16, 2020 | 20.62 | 20.89 | 20.50 | 20.73 | 2,380,585 | +0.10(+0.47%) |
Oct 15, 2020 | 20.39 | 20.74 | 20.23 | 20.63 | 2,559,420 | +0.08(+0.39%) |
Oct 14, 2020 | 20.40 | 20.58 | 20.32 | 20.55 | 3,590,590 | +0.17(+0.82%) |
Oct 13, 2020 | 20.16 | 20.40 | 20.07 | 20.39 | 3,792,582 | +0.03(+0.13%) |
Oct 12, 2020 | 19.84 | 20.43 | 19.80 | 20.36 | 3,787,628 | +0.52(+2.62%) |
Oct 09, 2020 | 19.77 | 19.94 | 19.60 | 19.84 | 3,174,303 | +0.11(+0.58%) |
Oct 08, 2020 | 19.54 | 19.84 | 19.47 | 19.73 | 5,064,979 | +0.27(+1.41%) |
Oct 07, 2020 | 19.79 | 19.87 | 19.39 | 19.45 | 4,925,837 | -0.32(-1.61%) |
Oct 06, 2020 | 19.44 | 20.11 | 19.36 | 19.77 | 2,884,843 | +0.37(+1.91%) |
Oct 05, 2020 | 19.56 | 19.63 | 19.28 | 19.40 | 5,194,565 | -0.13(-0.68%) |
Oct 02, 2020 | 19.22 | 19.69 | 19.12 | 19.53 | 5,242,820 | +0.12(+0.64%) |
Oct 01, 2020 | 19.43 | 19.49 | 19.09 | 19.41 | 7,823,115 | +0.00(+0.00%) |
Sep 30, 2020 | 19.52 | 19.66 | 19.37 | 19.41 | 4,369,265 | +0.04(+0.18%) |
Sep 29, 2020 | 19.38 | 19.52 | 19.05 | 19.37 | 3,250,596 | +0.10(+0.50%) |
Sep 28, 2020 | 19.57 | 19.65 | 19.27 | 19.28 | 4,126,047 | -0.26(-1.31%) |
Sep 25, 2020 | 18.98 | 19.58 | 18.94 | 19.53 | 3,159,907 | +0.43(+2.26%) |
Sep 24, 2020 | 19.05 | 19.24 | 18.77 | 19.10 | 2,419,547 | +0.04(+0.19%) |
Sep 23, 2020 | 19.75 | 19.87 | 19.05 | 19.06 | 4,229,905 | -0.41(-2.13%) |
Sep 22, 2020 | 19.61 | 19.71 | 19.31 | 19.48 | 2,924,879 | -0.11(-0.54%) |
Sep 21, 2020 | 19.25 | 19.70 | 18.94 | 19.58 | 4,469,404 | +0.19(+1.00%) |
Sep 18, 2020 | 19.69 | 19.98 | 19.33 | 19.39 | 6,324,688 | -0.39(-1.96%) |
Sep 17, 2020 | 19.57 | 19.80 | 19.40 | 19.78 | 3,376,970 | +0.14(+0.72%) |
Sep 16, 2020 | 19.51 | 19.87 | 19.50 | 19.64 | 5,357,131 | +0.13(+0.68%) |
Sep 15, 2020 | 19.79 | 19.95 | 19.40 | 19.50 | 3,678,644 | -0.24(-1.21%) |
Sep 14, 2020 | 19.57 | 19.90 | 19.54 | 19.74 | 4,371,509 | +0.30(+1.54%) |
Sep 11, 2020 | 19.33 | 19.52 | 19.20 | 19.44 | 2,572,157 | +0.14(+0.73%) |
Sep 10, 2020 | 19.40 | 19.50 | 19.28 | 19.30 | 2,929,960 | -0.20(-1.04%) |
Sep 09, 2020 | 19.52 | 19.79 | 19.40 | 19.50 | 3,001,004 | +0.12(+0.64%) |
Sep 08, 2020 | 19.68 | 19.70 | 19.21 | 19.38 | 3,459,602 | -0.27(-1.39%) |
Sep 04, 2020 | 19.81 | 20.08 | 19.54 | 19.65 | 3,243,336 | -0.12(-0.62%) |
Sep 03, 2020 | 19.81 | 20.18 | 19.55 | 19.78 | 3,637,942 | +0.13(+0.67%) |
Sep 02, 2020 | 18.88 | 19.74 | 18.86 | 19.65 | 5,160,173 | +0.78(+4.11%) |