Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.57 | 24.99 | 23.77 | 24.26 | 3,757,624 | -0.36(-1.45%) |
Nov 27, 2020 | 24.33 | 24.75 | 24.12 | 24.62 | 1,772,284 | +0.06(+0.24%) |
Nov 25, 2020 | 24.22 | 24.75 | 23.74 | 24.56 | 1,417,599 | +0.37(+1.51%) |
Nov 24, 2020 | 24.50 | 24.77 | 24.01 | 24.19 | 2,666,671 | -0.51(-2.05%) |
Nov 23, 2020 | 24.75 | 24.90 | 24.46 | 24.70 | 3,464,635 | +0.01(+0.06%) |
Nov 20, 2020 | 24.60 | 24.72 | 24.31 | 24.68 | 2,417,591 | +0.07(+0.29%) |
Nov 19, 2020 | 24.21 | 24.62 | 23.98 | 24.61 | 2,212,567 | +0.24(+0.97%) |
Nov 18, 2020 | 24.43 | 24.81 | 24.33 | 24.38 | 3,037,264 | -0.02(-0.07%) |
Nov 17, 2020 | 23.29 | 24.52 | 23.16 | 24.39 | 2,510,291 | +0.87(+3.69%) |
Nov 16, 2020 | 23.10 | 23.54 | 22.63 | 23.52 | 3,478,378 | +0.90(+3.98%) |
Nov 13, 2020 | 21.91 | 22.80 | 21.87 | 22.62 | 3,082,522 | +0.84(+3.85%) |
Nov 12, 2020 | 21.93 | 22.23 | 21.51 | 21.79 | 2,714,588 | -0.03(-0.15%) |
Nov 11, 2020 | 21.41 | 22.08 | 21.24 | 21.82 | 3,018,608 | +0.39(+1.82%) |
Nov 10, 2020 | 21.06 | 21.77 | 20.71 | 21.43 | 2,897,770 | +0.39(+1.83%) |
Nov 09, 2020 | 24.05 | 24.47 | 21.00 | 21.04 | 5,126,718 | -2.40(-10.25%) |
Nov 06, 2020 | 23.55 | 23.86 | 23.36 | 23.45 | 3,465,865 | -0.07(-0.28%) |
Nov 05, 2020 | 22.22 | 23.64 | 22.06 | 23.51 | 6,462,536 | +1.56(+7.11%) |
Nov 04, 2020 | 21.25 | 22.04 | 21.13 | 21.95 | 4,614,912 | +0.46(+2.13%) |
Nov 03, 2020 | 21.78 | 21.91 | 21.29 | 21.49 | 4,296,688 | +0.07(+0.30%) |
Nov 02, 2020 | 21.60 | 21.84 | 20.98 | 21.43 | 5,249,467 | +0.00(+0.00%) |
Oct 30, 2020 | 20.83 | 21.45 | 20.54 | 21.43 | 5,167,025 | +0.69(+3.33%) |
Oct 29, 2020 | 21.84 | 22.15 | 20.54 | 20.74 | 6,214,252 | -0.19(-0.89%) |
Oct 28, 2020 | 20.66 | 21.12 | 20.41 | 20.92 | 4,584,187 | -0.22(-1.05%) |
Oct 27, 2020 | 21.01 | 21.39 | 20.94 | 21.14 | 2,617,336 | +0.29(+1.39%) |
Oct 26, 2020 | 21.19 | 21.26 | 20.50 | 20.86 | 4,303,902 | -0.48(-2.27%) |
Oct 23, 2020 | 21.60 | 21.60 | 20.69 | 21.34 | 2,429,635 | -0.05(-0.21%) |
Oct 22, 2020 | 21.46 | 21.68 | 21.10 | 21.39 | 1,873,564 | +0.06(+0.26%) |
Oct 21, 2020 | 22.12 | 22.16 | 21.24 | 21.33 | 2,507,342 | -0.76(-3.43%) |
Oct 20, 2020 | 22.45 | 22.57 | 22.03 | 22.09 | 1,264,394 | -0.09(-0.40%) |
Oct 19, 2020 | 22.76 | 22.99 | 22.15 | 22.18 | 2,217,613 | -0.53(-2.35%) |
Oct 16, 2020 | 23.05 | 23.19 | 22.71 | 22.71 | 1,539,599 | -0.22(-0.95%) |
Oct 15, 2020 | 22.43 | 23.05 | 22.15 | 22.93 | 1,428,019 | +0.22(+0.98%) |
Oct 14, 2020 | 22.57 | 22.95 | 22.37 | 22.71 | 2,169,685 | +0.30(+1.34%) |
Oct 13, 2020 | 22.14 | 22.51 | 21.92 | 22.41 | 1,863,580 | +0.24(+1.06%) |
Oct 12, 2020 | 21.88 | 22.33 | 21.79 | 22.17 | 2,401,211 | +0.47(+2.15%) |
Oct 09, 2020 | 21.74 | 22.07 | 21.53 | 21.70 | 1,382,608 | +0.25(+1.17%) |
Oct 08, 2020 | 21.43 | 21.82 | 21.09 | 21.45 | 2,644,914 | +0.25(+1.16%) |
Oct 07, 2020 | 21.85 | 22.18 | 20.93 | 21.21 | 3,168,664 | -0.19(-0.87%) |
Oct 06, 2020 | 22.27 | 22.34 | 21.31 | 21.39 | 2,643,356 | -0.70(-3.16%) |
Oct 05, 2020 | 22.22 | 22.50 | 21.80 | 22.09 | 2,138,548 | +0.05(+0.21%) |
Oct 02, 2020 | 21.08 | 22.34 | 20.79 | 22.05 | 2,685,059 | +0.44(+2.05%) |
Oct 01, 2020 | 21.85 | 22.15 | 21.45 | 21.60 | 2,007,032 | +0.13(+0.59%) |
Sep 30, 2020 | 21.30 | 21.75 | 21.30 | 21.47 | 1,373,084 | +0.23(+1.08%) |
Sep 29, 2020 | 21.68 | 21.76 | 21.15 | 21.25 | 1,696,791 | -0.50(-2.28%) |
Sep 28, 2020 | 21.72 | 21.85 | 21.38 | 21.74 | 1,811,615 | +0.65(+3.07%) |
Sep 25, 2020 | 20.68 | 21.37 | 20.53 | 21.09 | 2,148,462 | +0.45(+2.16%) |
Sep 24, 2020 | 20.47 | 21.00 | 19.92 | 20.65 | 2,490,854 | +0.05(+0.22%) |
Sep 23, 2020 | 21.00 | 21.29 | 20.54 | 20.60 | 1,788,706 | -0.34(-1.61%) |
Sep 22, 2020 | 21.12 | 21.30 | 20.53 | 20.94 | 1,521,454 | +0.05(+0.24%) |
Sep 21, 2020 | 20.47 | 20.97 | 20.28 | 20.89 | 1,936,764 | -0.24(-1.12%) |
Sep 18, 2020 | 22.03 | 22.08 | 20.90 | 21.13 | 5,788,763 | -0.78(-3.54%) |
Sep 17, 2020 | 21.54 | 22.08 | 21.32 | 21.90 | 3,115,112 | +0.07(+0.30%) |
Sep 16, 2020 | 22.87 | 23.02 | 21.39 | 21.84 | 5,188,937 | -0.82(-3.61%) |
Sep 15, 2020 | 22.78 | 23.23 | 22.52 | 22.65 | 2,878,429 | +0.28(+1.26%) |
Sep 14, 2020 | 21.32 | 22.55 | 21.30 | 22.37 | 6,351,458 | +1.73(+8.39%) |
Sep 11, 2020 | 20.67 | 21.03 | 20.25 | 20.64 | 1,853,168 | +0.14(+0.69%) |
Sep 10, 2020 | 20.53 | 20.95 | 20.38 | 20.50 | 1,834,989 | +0.11(+0.53%) |
Sep 09, 2020 | 20.24 | 20.49 | 20.07 | 20.39 | 1,659,474 | +0.45(+2.25%) |
Sep 08, 2020 | 19.45 | 20.38 | 19.45 | 19.94 | 1,694,843 | +0.03(+0.17%) |
Sep 04, 2020 | 20.11 | 20.34 | 19.14 | 19.91 | 2,403,470 | -0.01(-0.04%) |
Sep 03, 2020 | 21.35 | 21.42 | 19.75 | 19.92 | 2,020,817 | -1.44(-6.76%) |
Sep 02, 2020 | 21.21 | 21.49 | 20.78 | 21.36 | 2,203,322 | +0.31(+1.49%) |