Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.81 | 21.81 | 21.48 | 21.51 | 44,180 | -0.02(-0.07%) |
Nov 27, 2020 | 21.55 | 21.61 | 21.12 | 21.53 | 44,835 | -0.05(-0.25%) |
Nov 25, 2020 | 22.27 | 22.28 | 21.50 | 21.58 | 37,405 | -0.69(-3.08%) |
Nov 24, 2020 | 22.54 | 22.54 | 21.85 | 22.27 | 55,084 | -0.20(-0.87%) |
Nov 23, 2020 | 22.37 | 22.58 | 22.18 | 22.47 | 36,197 | +0.23(+1.05%) |
Nov 20, 2020 | 22.23 | 22.40 | 22.08 | 22.23 | 42,145 | -0.03(-0.14%) |
Nov 19, 2020 | 22.22 | 22.54 | 22.06 | 22.26 | 33,822 | -0.06(-0.28%) |
Nov 18, 2020 | 22.26 | 22.47 | 22.26 | 22.33 | 30,951 | -0.08(-0.35%) |
Nov 17, 2020 | 22.54 | 22.67 | 22.22 | 22.40 | 33,631 | -0.05(-0.21%) |
Nov 16, 2020 | 22.95 | 22.97 | 22.37 | 22.45 | 64,478 | -0.36(-1.57%) |
Nov 13, 2020 | 22.90 | 22.94 | 22.58 | 22.81 | 61,744 | -0.25(-1.08%) |
Nov 12, 2020 | 23.50 | 23.50 | 23.04 | 23.06 | 78,938 | -0.36(-1.53%) |
Nov 11, 2020 | 23.58 | 23.58 | 22.89 | 23.42 | 74,949 | -0.15(-0.63%) |
Nov 10, 2020 | 22.76 | 23.62 | 22.76 | 23.57 | 63,003 | +0.73(+3.18%) |
Nov 09, 2020 | 22.42 | 22.98 | 22.29 | 22.84 | 79,841 | +0.44(+1.95%) |
Nov 06, 2020 | 22.22 | 22.51 | 22.22 | 22.40 | 74,042 | +0.49(+2.24%) |
Nov 05, 2020 | 21.92 | 21.99 | 21.47 | 21.91 | 52,909 | +0.22(+1.01%) |
Nov 04, 2020 | 21.62 | 21.82 | 21.51 | 21.69 | 25,492 | +0.22(+1.02%) |
Nov 03, 2020 | 21.12 | 21.55 | 21.12 | 21.48 | 51,833 | +0.40(+1.89%) |
Nov 02, 2020 | 20.62 | 21.08 | 20.20 | 21.08 | 107,757 | +0.04(+0.19%) |
Oct 30, 2020 | 20.99 | 21.28 | 20.94 | 21.04 | 87,493 | -0.03(-0.15%) |
Oct 29, 2020 | 21.33 | 21.33 | 20.94 | 21.07 | 33,297 | -0.34(-1.57%) |
Oct 28, 2020 | 21.46 | 21.75 | 21.33 | 21.41 | 68,762 | -0.31(-1.44%) |
Oct 27, 2020 | 21.51 | 21.82 | 21.48 | 21.72 | 121,834 | +0.28(+1.31%) |
Oct 26, 2020 | 21.21 | 21.63 | 21.21 | 21.44 | 174,332 | +0.27(+1.29%) |
Oct 23, 2020 | 21.21 | 21.31 | 20.98 | 21.16 | 123,617 | -0.04(-0.18%) |
Oct 22, 2020 | 21.55 | 21.55 | 20.96 | 21.20 | 94,276 | -0.27(-1.27%) |
Oct 21, 2020 | 21.08 | 21.54 | 21.08 | 21.48 | 168,181 | +0.62(+3.00%) |
Oct 20, 2020 | 20.52 | 20.91 | 20.52 | 20.85 | 105,474 | +0.37(+1.79%) |
Oct 19, 2020 | 20.48 | 20.66 | 20.41 | 20.48 | 143,119 | +0.26(+1.27%) |
Oct 16, 2020 | 20.30 | 20.30 | 20.10 | 20.23 | 148,853 | -0.08(-0.38%) |
Oct 15, 2020 | 20.27 | 20.34 | 19.95 | 20.30 | 118,283 | -0.16(-0.80%) |
Oct 14, 2020 | 20.97 | 20.97 | 20.32 | 20.47 | 50,770 | -0.50(-2.38%) |
Oct 13, 2020 | 20.80 | 21.03 | 20.70 | 20.97 | 94,341 | +0.16(+0.75%) |
Oct 12, 2020 | 20.94 | 21.05 | 20.73 | 20.81 | 84,182 | -0.07(-0.34%) |
Oct 09, 2020 | 20.63 | 20.92 | 20.52 | 20.88 | 174,601 | +0.34(+1.63%) |
Oct 08, 2020 | 20.78 | 20.85 | 20.49 | 20.55 | 154,031 | -0.15(-0.72%) |
Oct 07, 2020 | 21.04 | 21.04 | 20.43 | 20.69 | 171,213 | -0.42(-2.00%) |
Oct 06, 2020 | 21.83 | 21.83 | 20.98 | 21.12 | 109,393 | -0.63(-2.91%) |
Oct 05, 2020 | 21.54 | 21.84 | 21.48 | 21.75 | 126,994 | +0.34(+1.57%) |
Oct 02, 2020 | 20.99 | 21.61 | 20.97 | 21.41 | 193,432 | +0.20(+0.96%) |
Oct 01, 2020 | 21.10 | 21.29 | 20.97 | 21.21 | 157,568 | +0.09(+0.44%) |
Sep 30, 2020 | 21.34 | 21.36 | 20.93 | 21.12 | 244,334 | -0.27(-1.28%) |
Sep 29, 2020 | 21.36 | 21.61 | 21.21 | 21.39 | 175,789 | -0.03(-0.15%) |
Sep 28, 2020 | 21.71 | 21.77 | 21.32 | 21.42 | 292,953 | -0.24(-1.12%) |
Sep 25, 2020 | 21.47 | 21.70 | 21.20 | 21.66 | 248,772 | -0.01(-0.04%) |
Sep 24, 2020 | 21.76 | 21.96 | 21.55 | 21.67 | 183,960 | -0.07(-0.32%) |
Sep 23, 2020 | 21.90 | 22.02 | 21.55 | 21.74 | 225,980 | -0.18(-0.82%) |
Sep 22, 2020 | 21.93 | 22.06 | 21.80 | 21.92 | 125,179 | -0.04(-0.18%) |
Sep 21, 2020 | 21.90 | 22.06 | 21.58 | 21.96 | 187,560 | +0.02(+0.11%) |
Sep 18, 2020 | 22.19 | 22.20 | 21.80 | 21.94 | 1,521,841 | -0.22(-0.99%) |
Sep 17, 2020 | 21.78 | 22.15 | 21.71 | 22.15 | 223,126 | +0.14(+0.64%) |
Sep 16, 2020 | 22.05 | 22.15 | 21.69 | 22.01 | 316,782 | -0.08(-0.35%) |
Sep 15, 2020 | 22.04 | 22.12 | 21.75 | 22.09 | 300,754 | +0.26(+1.18%) |
Sep 14, 2020 | 22.69 | 22.90 | 21.58 | 21.83 | 497,215 | -1.41(-6.05%) |
Sep 11, 2020 | 23.12 | 23.33 | 22.98 | 23.24 | 147,316 | +0.24(+1.05%) |
Sep 10, 2020 | 23.13 | 23.24 | 22.88 | 23.00 | 58,325 | -0.09(-0.37%) |
Sep 09, 2020 | 23.08 | 23.25 | 23.01 | 23.08 | 73,567 | +0.44(+1.97%) |
Sep 08, 2020 | 22.08 | 22.73 | 22.08 | 22.64 | 104,877 | +0.47(+2.11%) |
Sep 04, 2020 | 22.40 | 22.54 | 21.80 | 22.17 | 153,465 | -0.30(-1.35%) |
Sep 03, 2020 | 22.64 | 22.94 | 22.44 | 22.47 | 91,983 | -0.17(-0.76%) |
Sep 02, 2020 | 23.17 | 23.24 | 22.40 | 22.65 | 151,538 | -0.46(-1.99%) |