Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.92 | 22.96 | 22.27 | 22.27 | 1,707,006 | -0.72(-3.13%) |
Nov 27, 2020 | 23.10 | 23.24 | 22.73 | 22.99 | 485,125 | -0.06(-0.27%) |
Nov 25, 2020 | 23.30 | 23.38 | 22.83 | 23.05 | 1,349,275 | -0.39(-1.65%) |
Nov 24, 2020 | 23.03 | 23.59 | 22.78 | 23.44 | 1,409,018 | +0.76(+3.33%) |
Nov 23, 2020 | 22.10 | 22.89 | 22.03 | 22.69 | 1,786,091 | +0.75(+3.40%) |
Nov 20, 2020 | 22.11 | 22.11 | 21.77 | 21.94 | 1,376,412 | -0.31(-1.41%) |
Nov 19, 2020 | 22.16 | 22.36 | 21.72 | 22.25 | 2,575,249 | -0.04(-0.20%) |
Nov 18, 2020 | 22.23 | 22.58 | 22.16 | 22.30 | 3,631,863 | +0.13(+0.57%) |
Nov 17, 2020 | 22.21 | 22.27 | 21.71 | 22.17 | 1,100,865 | -0.28(-1.24%) |
Nov 16, 2020 | 22.33 | 22.48 | 22.02 | 22.45 | 1,459,285 | +0.56(+2.55%) |
Nov 13, 2020 | 21.10 | 21.97 | 21.10 | 21.89 | 1,132,849 | +0.95(+4.55%) |
Nov 12, 2020 | 21.53 | 21.58 | 20.71 | 20.94 | 2,321,517 | -0.72(-3.32%) |
Nov 11, 2020 | 22.50 | 22.50 | 21.55 | 21.66 | 1,452,920 | -0.79(-3.52%) |
Nov 10, 2020 | 21.90 | 22.52 | 21.78 | 22.45 | 1,587,533 | +0.47(+2.13%) |
Nov 09, 2020 | 23.24 | 23.90 | 21.89 | 21.98 | 4,794,952 | +0.05(+0.21%) |
Nov 06, 2020 | 22.56 | 22.60 | 21.82 | 21.94 | 2,064,062 | -0.40(-1.81%) |
Nov 05, 2020 | 21.64 | 22.47 | 21.54 | 22.34 | 2,105,381 | +1.12(+5.25%) |
Nov 04, 2020 | 22.32 | 22.39 | 21.18 | 21.23 | 1,778,438 | -1.19(-5.29%) |
Nov 03, 2020 | 22.87 | 23.07 | 22.31 | 22.42 | 1,841,750 | -0.09(-0.40%) |
Nov 02, 2020 | 22.12 | 22.60 | 21.95 | 22.51 | 2,785,649 | +0.67(+3.05%) |
Oct 30, 2020 | 21.84 | 21.89 | 21.34 | 21.84 | 2,301,843 | +0.13(+0.62%) |
Oct 29, 2020 | 20.32 | 22.06 | 20.31 | 21.71 | 3,477,699 | +0.13(+0.58%) |
Oct 28, 2020 | 21.18 | 21.59 | 20.97 | 21.58 | 3,156,293 | -0.27(-1.23%) |
Oct 27, 2020 | 22.22 | 22.32 | 21.71 | 21.85 | 1,917,835 | -0.49(-2.21%) |
Oct 26, 2020 | 22.45 | 22.60 | 21.98 | 22.34 | 1,794,469 | -0.49(-2.17%) |
Oct 23, 2020 | 22.52 | 23.07 | 22.51 | 22.84 | 2,112,664 | +0.38(+1.68%) |
Oct 22, 2020 | 22.12 | 22.50 | 21.92 | 22.46 | 1,302,775 | +0.48(+2.17%) |
Oct 21, 2020 | 21.96 | 22.19 | 21.69 | 21.98 | 2,352,079 | -0.04(-0.20%) |
Oct 20, 2020 | 21.98 | 22.28 | 21.90 | 22.03 | 1,538,306 | +0.25(+1.16%) |
Oct 19, 2020 | 22.21 | 22.39 | 21.74 | 21.78 | 1,059,367 | -0.43(-1.94%) |
Oct 16, 2020 | 22.38 | 22.59 | 22.18 | 22.21 | 1,916,478 | -0.01(-0.04%) |
Oct 15, 2020 | 21.63 | 22.31 | 21.58 | 22.22 | 2,090,414 | +0.36(+1.65%) |
Oct 14, 2020 | 21.76 | 21.97 | 21.65 | 21.86 | 1,081,457 | +0.19(+0.87%) |
Oct 13, 2020 | 21.98 | 22.04 | 21.65 | 21.67 | 1,068,544 | -0.42(-1.91%) |
Oct 12, 2020 | 22.18 | 22.29 | 21.95 | 22.09 | 1,011,132 | +0.08(+0.37%) |
Oct 09, 2020 | 22.03 | 22.32 | 21.88 | 22.01 | 1,200,023 | +0.09(+0.41%) |
Oct 08, 2020 | 21.76 | 21.98 | 21.54 | 21.92 | 868,701 | +0.25(+1.16%) |
Oct 07, 2020 | 21.63 | 21.89 | 21.39 | 21.67 | 1,508,737 | +0.67(+3.17%) |
Oct 06, 2020 | 21.26 | 21.64 | 21.00 | 21.00 | 2,048,390 | -0.08(-0.38%) |
Oct 05, 2020 | 20.62 | 21.11 | 20.55 | 21.09 | 1,627,075 | +0.65(+3.17%) |
Oct 02, 2020 | 19.49 | 20.61 | 19.47 | 20.44 | 1,660,681 | +0.61(+3.08%) |
Oct 01, 2020 | 19.96 | 20.23 | 19.70 | 19.83 | 1,469,836 | -0.14(-0.72%) |
Sep 30, 2020 | 20.59 | 20.81 | 19.85 | 19.97 | 2,873,971 | +0.28(+1.42%) |
Sep 29, 2020 | 19.92 | 20.04 | 19.63 | 19.69 | 1,276,063 | -0.29(-1.44%) |
Sep 28, 2020 | 19.77 | 20.10 | 19.60 | 19.98 | 1,673,912 | +0.77(+4.03%) |
Sep 25, 2020 | 18.95 | 19.43 | 18.84 | 19.21 | 1,857,089 | +0.08(+0.42%) |
Sep 24, 2020 | 19.15 | 19.35 | 18.86 | 19.12 | 1,423,807 | -0.06(-0.33%) |
Sep 23, 2020 | 19.73 | 19.93 | 19.17 | 19.19 | 1,449,286 | -0.56(-2.82%) |
Sep 22, 2020 | 19.89 | 20.03 | 19.65 | 19.75 | 1,083,979 | -0.10(-0.50%) |
Sep 21, 2020 | 20.19 | 20.30 | 19.64 | 19.84 | 2,208,412 | -0.87(-4.21%) |
Sep 18, 2020 | 21.56 | 21.61 | 20.64 | 20.72 | 3,436,694 | -0.88(-4.08%) |
Sep 17, 2020 | 20.36 | 22.02 | 20.27 | 21.60 | 4,163,173 | +1.05(+5.12%) |
Sep 16, 2020 | 20.71 | 20.89 | 20.53 | 20.55 | 1,874,477 | -0.17(-0.82%) |
Sep 15, 2020 | 20.81 | 20.81 | 20.43 | 20.72 | 2,317,511 | +0.06(+0.30%) |
Sep 14, 2020 | 20.50 | 20.74 | 20.37 | 20.65 | 1,450,017 | +0.38(+1.87%) |
Sep 11, 2020 | 20.41 | 20.61 | 20.09 | 20.27 | 1,372,554 | +0.10(+0.49%) |
Sep 10, 2020 | 20.53 | 20.58 | 20.04 | 20.18 | 2,021,341 | -0.20(-0.96%) |
Sep 09, 2020 | 20.74 | 20.98 | 20.11 | 20.37 | 2,887,863 | +0.25(+1.24%) |
Sep 08, 2020 | 20.22 | 20.36 | 20.01 | 20.12 | 1,453,480 | -0.41(-2.00%) |
Sep 04, 2020 | 20.36 | 20.72 | 20.06 | 20.53 | 1,778,618 | +0.50(+2.50%) |
Sep 03, 2020 | 20.35 | 20.50 | 19.75 | 20.03 | 1,852,934 | -0.42(-2.05%) |
Sep 02, 2020 | 20.21 | 20.52 | 20.06 | 20.45 | 1,506,554 | +0.48(+2.41%) |