Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.86 | 25.12 | 24.67 | 24.81 | 286,424 | +0.00(+0.00%) |
Nov 27, 2020 | 24.54 | 24.86 | 24.40 | 24.81 | 278,338 | +0.59(+2.43%) |
Nov 25, 2020 | 24.33 | 24.36 | 24.08 | 24.22 | 179,730 | -0.19(-0.79%) |
Nov 24, 2020 | 23.94 | 24.48 | 23.90 | 24.41 | 258,517 | +0.78(+3.31%) |
Nov 23, 2020 | 23.68 | 23.97 | 23.43 | 23.63 | 266,454 | +0.30(+1.30%) |
Nov 20, 2020 | 22.97 | 23.37 | 22.95 | 23.32 | 107,729 | +0.57(+2.51%) |
Nov 19, 2020 | 22.63 | 22.84 | 22.56 | 22.75 | 156,056 | -0.15(-0.64%) |
Nov 18, 2020 | 22.99 | 23.08 | 22.90 | 22.90 | 143,003 | -0.02(-0.08%) |
Nov 17, 2020 | 22.85 | 22.96 | 22.59 | 22.92 | 145,492 | +0.03(+0.12%) |
Nov 16, 2020 | 22.63 | 22.97 | 22.62 | 22.89 | 199,028 | +0.85(+3.84%) |
Nov 13, 2020 | 21.79 | 22.04 | 21.79 | 22.04 | 97,738 | +0.39(+1.79%) |
Nov 12, 2020 | 21.68 | 21.93 | 21.62 | 21.66 | 89,696 | +0.01(+0.04%) |
Nov 11, 2020 | 21.78 | 21.80 | 21.55 | 21.65 | 115,733 | -0.09(-0.42%) |
Nov 10, 2020 | 21.97 | 22.03 | 21.73 | 21.74 | 223,109 | -0.19(-0.88%) |
Nov 09, 2020 | 22.56 | 22.71 | 21.83 | 21.93 | 231,743 | +0.39(+1.80%) |
Nov 06, 2020 | 21.18 | 21.63 | 21.18 | 21.55 | 129,341 | +0.52(+2.45%) |
Nov 05, 2020 | 20.81 | 21.04 | 20.53 | 21.03 | 280,286 | +0.60(+2.93%) |
Nov 04, 2020 | 20.56 | 20.58 | 20.16 | 20.43 | 110,462 | -0.27(-1.29%) |
Nov 03, 2020 | 20.43 | 20.70 | 20.38 | 20.70 | 140,575 | +0.70(+3.50%) |
Nov 02, 2020 | 20.01 | 20.14 | 19.93 | 20.00 | 153,975 | +0.20(+1.02%) |
Oct 30, 2020 | 19.67 | 19.85 | 19.53 | 19.80 | 39,638 | +0.03(+0.14%) |
Oct 29, 2020 | 19.47 | 19.85 | 19.35 | 19.77 | 148,312 | +0.26(+1.35%) |
Oct 28, 2020 | 19.80 | 19.90 | 19.40 | 19.51 | 202,591 | -0.66(-3.26%) |
Oct 27, 2020 | 20.21 | 20.32 | 19.98 | 20.17 | 47,476 | -0.01(-0.05%) |
Oct 26, 2020 | 20.55 | 20.55 | 19.98 | 20.18 | 131,774 | -0.49(-2.36%) |
Oct 23, 2020 | 20.70 | 20.70 | 20.40 | 20.66 | 57,231 | +0.13(+0.63%) |
Oct 22, 2020 | 20.51 | 20.60 | 20.26 | 20.53 | 79,253 | -0.06(-0.31%) |
Oct 21, 2020 | 20.27 | 20.71 | 20.27 | 20.60 | 156,436 | +0.49(+2.43%) |
Oct 20, 2020 | 19.71 | 20.12 | 19.68 | 20.11 | 79,803 | +0.61(+3.12%) |
Oct 19, 2020 | 19.64 | 19.86 | 19.50 | 19.50 | 23,885 | -0.02(-0.09%) |
Oct 16, 2020 | 19.57 | 19.60 | 19.39 | 19.52 | 61,466 | +0.02(+0.09%) |
Oct 15, 2020 | 19.30 | 19.50 | 19.18 | 19.50 | 38,450 | -0.07(-0.38%) |
Oct 14, 2020 | 19.55 | 19.65 | 19.43 | 19.58 | 33,553 | +0.18(+0.95%) |
Oct 13, 2020 | 19.56 | 19.58 | 19.34 | 19.39 | 87,659 | -0.24(-1.22%) |
Oct 12, 2020 | 19.80 | 19.80 | 19.63 | 19.63 | 113,293 | -0.17(-0.84%) |
Oct 09, 2020 | 19.66 | 19.80 | 19.66 | 19.80 | 61,575 | +0.31(+1.61%) |
Oct 08, 2020 | 19.44 | 19.57 | 19.29 | 19.48 | 43,339 | +0.18(+0.91%) |
Oct 07, 2020 | 19.02 | 19.46 | 19.02 | 19.31 | 140,480 | +0.43(+2.29%) |
Oct 06, 2020 | 19.46 | 19.49 | 18.76 | 18.88 | 102,179 | -0.46(-2.38%) |
Oct 05, 2020 | 19.08 | 19.37 | 19.08 | 19.34 | 50,707 | +0.27(+1.40%) |
Oct 02, 2020 | 18.69 | 19.08 | 18.61 | 19.07 | 96,544 | +0.10(+0.53%) |
Oct 01, 2020 | 19.14 | 19.14 | 18.85 | 18.97 | 81,623 | -0.11(-0.58%) |
Sep 30, 2020 | 18.74 | 19.13 | 18.74 | 19.08 | 65,757 | +0.27(+1.42%) |
Sep 29, 2020 | 18.97 | 19.03 | 18.69 | 18.81 | 64,102 | -0.14(-0.73%) |
Sep 28, 2020 | 19.17 | 19.17 | 18.85 | 18.95 | 130,500 | +0.12(+0.64%) |
Sep 25, 2020 | 18.76 | 18.88 | 18.63 | 18.83 | 65,593 | +0.02(+0.10%) |
Sep 24, 2020 | 18.52 | 18.88 | 18.43 | 18.81 | 127,813 | +0.06(+0.34%) |
Sep 23, 2020 | 19.53 | 19.56 | 18.74 | 18.75 | 308,426 | -0.94(-4.77%) |
Sep 22, 2020 | 19.94 | 19.95 | 19.52 | 19.69 | 87,210 | -0.28(-1.38%) |
Sep 21, 2020 | 20.30 | 20.54 | 19.72 | 19.96 | 162,853 | -0.89(-4.26%) |
Sep 18, 2020 | 20.96 | 21.09 | 20.84 | 20.85 | 130,209 | +0.01(+0.06%) |
Sep 17, 2020 | 20.49 | 20.84 | 20.34 | 20.84 | 73,781 | +0.05(+0.22%) |
Sep 16, 2020 | 20.63 | 20.91 | 20.62 | 20.79 | 79,940 | +0.19(+0.94%) |
Sep 15, 2020 | 20.67 | 20.72 | 20.53 | 20.60 | 68,204 | +0.07(+0.36%) |
Sep 14, 2020 | 20.60 | 20.60 | 20.34 | 20.53 | 89,383 | +0.18(+0.91%) |
Sep 11, 2020 | 20.13 | 20.43 | 20.13 | 20.34 | 78,842 | +0.43(+2.17%) |
Sep 10, 2020 | 20.41 | 20.53 | 19.89 | 19.91 | 153,610 | -0.59(-2.87%) |
Sep 09, 2020 | 20.02 | 20.58 | 20.02 | 20.50 | 169,457 | +0.75(+3.78%) |
Sep 08, 2020 | 20.17 | 20.17 | 19.60 | 19.75 | 232,526 | -0.73(-3.55%) |
Sep 04, 2020 | 20.27 | 20.56 | 19.94 | 20.48 | 83,186 | +0.50(+2.49%) |
Sep 03, 2020 | 20.66 | 20.68 | 19.84 | 19.98 | 190,708 | -0.83(-3.98%) |
Sep 02, 2020 | 21.01 | 21.01 | 20.58 | 20.81 | 94,188 | -0.05(-0.22%) |