Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.04 | 23.05 | 22.77 | 22.77 | 253,106 | -0.59(-2.52%) |
Nov 27, 2020 | 23.31 | 23.38 | 23.31 | 23.36 | 16,811 | +0.26(+1.14%) |
Nov 25, 2020 | 23.00 | 23.15 | 22.94 | 23.10 | 18,932 | -0.17(-0.74%) |
Nov 24, 2020 | 23.22 | 23.34 | 23.22 | 23.27 | 52,455 | +0.33(+1.44%) |
Nov 23, 2020 | 22.94 | 23.02 | 22.93 | 22.94 | 76,338 | +0.18(+0.81%) |
Nov 20, 2020 | 22.63 | 22.78 | 22.61 | 22.75 | 35,895 | +0.26(+1.17%) |
Nov 19, 2020 | 22.42 | 22.51 | 22.41 | 22.49 | 34,794 | +0.11(+0.50%) |
Nov 18, 2020 | 22.47 | 22.57 | 22.38 | 22.38 | 112,879 | -0.23(-1.02%) |
Nov 17, 2020 | 22.53 | 22.68 | 22.53 | 22.61 | 238,916 | -0.14(-0.61%) |
Nov 16, 2020 | 22.71 | 22.76 | 22.63 | 22.75 | 74,987 | +0.28(+1.23%) |
Nov 13, 2020 | 22.24 | 22.48 | 22.24 | 22.47 | 21,203 | +0.26(+1.16%) |
Nov 12, 2020 | 22.34 | 22.40 | 22.20 | 22.21 | 44,005 | -0.41(-1.81%) |
Nov 11, 2020 | 22.63 | 22.70 | 22.56 | 22.62 | 23,893 | +0.13(+0.56%) |
Nov 10, 2020 | 22.38 | 22.61 | 22.38 | 22.49 | 148,759 | -0.09(-0.41%) |
Nov 09, 2020 | 22.83 | 22.83 | 22.53 | 22.59 | 74,524 | +1.08(+5.00%) |
Nov 06, 2020 | 21.58 | 21.60 | 21.50 | 21.51 | 66,035 | -0.07(-0.31%) |
Nov 05, 2020 | 21.54 | 21.58 | 21.48 | 21.58 | 24,363 | +0.37(+1.74%) |
Nov 04, 2020 | 21.11 | 21.37 | 21.11 | 21.21 | 226,029 | -0.05(-0.25%) |
Nov 03, 2020 | 21.14 | 21.33 | 21.14 | 21.26 | 193,305 | +0.34(+1.64%) |
Nov 02, 2020 | 20.88 | 20.92 | 20.83 | 20.92 | 2,594,150 | +0.26(+1.28%) |
Oct 30, 2020 | 20.56 | 20.65 | 20.53 | 20.65 | 535,095 | -0.11(-0.51%) |
Oct 29, 2020 | 20.73 | 20.82 | 20.69 | 20.76 | 78,022 | +0.23(+1.13%) |
Oct 28, 2020 | 20.69 | 20.69 | 20.53 | 20.53 | 60,485 | -0.32(-1.53%) |
Oct 27, 2020 | 20.88 | 20.90 | 20.83 | 20.85 | 720,312 | -0.01(-0.06%) |
Oct 26, 2020 | 20.93 | 20.93 | 20.82 | 20.86 | 45,341 | -0.17(-0.82%) |
Oct 23, 2020 | 21.06 | 21.06 | 20.98 | 21.03 | 30,594 | -0.03(-0.13%) |
Oct 22, 2020 | 20.97 | 21.06 | 20.95 | 21.06 | 22,235 | +0.00(+0.00%) |
Oct 21, 2020 | 21.06 | 21.10 | 21.02 | 21.06 | 102,304 | -0.01(-0.06%) |
Oct 20, 2020 | 21.08 | 21.11 | 21.06 | 21.07 | 205,050 | +0.03(+0.13%) |
Oct 19, 2020 | 21.13 | 21.14 | 21.03 | 21.04 | 80,633 | +0.02(+0.09%) |
Oct 16, 2020 | 20.96 | 21.06 | 20.96 | 21.02 | 333,658 | -0.04(-0.19%) |
Oct 15, 2020 | 20.96 | 21.08 | 20.95 | 21.06 | 17,126 | -0.11(-0.53%) |
Oct 14, 2020 | 21.22 | 21.25 | 21.17 | 21.17 | 104,226 | -0.05(-0.22%) |
Oct 13, 2020 | 21.23 | 21.25 | 21.20 | 21.22 | 167,224 | -0.03(-0.12%) |
Oct 12, 2020 | 21.21 | 21.31 | 21.18 | 21.25 | 187,424 | -0.01(-0.06%) |
Oct 09, 2020 | 21.27 | 21.30 | 21.24 | 21.26 | 226,578 | -0.08(-0.37%) |
Oct 08, 2020 | 21.33 | 21.40 | 21.31 | 21.34 | 378,930 | +0.01(+0.06%) |
Oct 07, 2020 | 21.30 | 21.33 | 21.29 | 21.33 | 240,522 | +0.18(+0.84%) |
Oct 06, 2020 | 21.25 | 21.28 | 21.10 | 21.15 | 2,164,098 | -0.05(-0.25%) |
Oct 05, 2020 | 21.09 | 21.21 | 21.09 | 21.20 | 117,298 | +0.22(+1.04%) |
Oct 02, 2020 | 20.82 | 20.98 | 20.82 | 20.98 | 106,625 | -0.11(-0.53%) |
Oct 01, 2020 | 21.11 | 21.12 | 21.08 | 21.10 | 63,746 | +0.00(+0.00%) |
Sep 30, 2020 | 21.04 | 21.15 | 21.04 | 21.10 | 9,870 | -0.21(-0.99%) |
Sep 29, 2020 | 21.32 | 21.36 | 21.29 | 21.31 | 34,183 | +0.03(+0.16%) |
Sep 28, 2020 | 21.21 | 21.27 | 21.17 | 21.27 | 49,353 | +0.26(+1.23%) |
Sep 25, 2020 | 20.81 | 21.02 | 20.81 | 21.02 | 39,984 | +0.09(+0.41%) |
Sep 24, 2020 | 20.81 | 20.99 | 20.80 | 20.93 | 145,525 | -0.07(-0.31%) |
Sep 23, 2020 | 21.09 | 21.09 | 21.00 | 21.00 | 94,575 | +0.19(+0.92%) |
Sep 22, 2020 | 20.65 | 20.80 | 20.61 | 20.80 | 14,788 | +0.13(+0.61%) |
Sep 21, 2020 | 20.57 | 20.71 | 20.44 | 20.68 | 544,100 | -0.31(-1.46%) |
Sep 18, 2020 | 21.03 | 21.03 | 20.95 | 20.99 | 20,446 | -0.09(-0.43%) |
Sep 17, 2020 | 20.93 | 21.09 | 20.93 | 21.08 | 119,702 | -0.04(-0.19%) |
Sep 16, 2020 | 21.11 | 21.15 | 21.08 | 21.11 | 141,430 | -0.03(-0.12%) |
Sep 15, 2020 | 21.12 | 21.14 | 21.09 | 21.14 | 44,652 | +0.03(+0.13%) |
Sep 14, 2020 | 21.15 | 21.15 | 21.10 | 21.11 | 80,090 | +0.08(+0.37%) |
Sep 11, 2020 | 21.05 | 21.07 | 21.02 | 21.04 | 18,174 | +0.30(+1.43%) |
Sep 10, 2020 | 20.89 | 20.93 | 20.74 | 20.74 | 400,826 | -0.03(-0.16%) |
Sep 09, 2020 | 20.73 | 20.81 | 20.71 | 20.77 | 1,668,089 | +0.11(+0.54%) |
Sep 08, 2020 | 20.56 | 20.73 | 20.52 | 20.66 | 72,694 | -0.22(-1.04%) |
Sep 04, 2020 | 20.90 | 20.92 | 20.63 | 20.88 | 752,890 | +0.14(+0.67%) |
Sep 03, 2020 | 21.00 | 21.02 | 20.69 | 20.74 | 123,986 | -0.37(-1.75%) |
Sep 02, 2020 | 21.02 | 21.11 | 20.98 | 21.11 | 691,700 | +0.24(+1.14%) |