Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 21.63 | 21.94 | 21.29 | 21.74 | 458,998 | +0.12(+0.56%) |
Nov 27, 2020 | 21.84 | 21.85 | 21.27 | 21.62 | 168,200 | -0.21(-0.96%) |
Nov 25, 2020 | 21.94 | 22.03 | 21.56 | 21.83 | 274,600 | -0.44(-1.98%) |
Nov 24, 2020 | 22.44 | 22.46 | 21.96 | 22.27 | 495,469 | +0.21(+0.95%) |
Nov 23, 2020 | 21.79 | 22.18 | 21.55 | 22.06 | 474,504 | +0.51(+2.37%) |
Nov 20, 2020 | 22.02 | 22.43 | 21.53 | 21.55 | 609,200 | -0.44(-2.00%) |
Nov 19, 2020 | 21.70 | 22.31 | 21.63 | 21.99 | 424,797 | +0.33(+1.52%) |
Nov 18, 2020 | 21.94 | 22.43 | 21.58 | 21.66 | 927,596 | +0.00(+0.00%) |
Nov 17, 2020 | 21.94 | 21.94 | 21.45 | 21.66 | 793,417 | -0.27(-1.23%) |
Nov 16, 2020 | 21.72 | 22.08 | 21.45 | 21.93 | 393,685 | +0.58(+2.72%) |
Nov 13, 2020 | 21.21 | 21.48 | 21.21 | 21.35 | 358,700 | +0.25(+1.18%) |
Nov 12, 2020 | 20.91 | 21.11 | 20.71 | 21.10 | 274,228 | +0.15(+0.72%) |
Nov 11, 2020 | 21.00 | 21.00 | 20.54 | 20.95 | 580,061 | +0.14(+0.67%) |
Nov 10, 2020 | 20.90 | 21.60 | 20.48 | 20.81 | 851,735 | +0.07(+0.34%) |
Nov 09, 2020 | 19.62 | 21.29 | 19.45 | 20.74 | 1,545,125 | +1.65(+8.64%) |
Nov 06, 2020 | 19.37 | 19.52 | 18.86 | 19.09 | 720,000 | -0.34(-1.75%) |
Nov 05, 2020 | 18.95 | 20.06 | 18.55 | 19.43 | 2,895,696 | -1.92(-8.99%) |
Nov 04, 2020 | 20.40 | 21.45 | 20.40 | 21.35 | 1,384,040 | +0.57(+2.74%) |
Nov 03, 2020 | 21.01 | 21.15 | 20.31 | 20.78 | 830,856 | +0.06(+0.29%) |
Nov 02, 2020 | 20.29 | 21.02 | 20.14 | 20.72 | 1,228,700 | +0.45(+2.22%) |
Oct 30, 2020 | 20.25 | 20.44 | 19.84 | 20.27 | 519,400 | -0.07(-0.34%) |
Oct 29, 2020 | 20.12 | 20.44 | 19.66 | 20.34 | 430,390 | +0.04(+0.20%) |
Oct 28, 2020 | 20.44 | 20.53 | 19.97 | 20.30 | 518,449 | -0.66(-3.15%) |
Oct 27, 2020 | 21.33 | 21.56 | 20.96 | 20.96 | 1,266,409 | -0.54(-2.51%) |
Oct 26, 2020 | 21.33 | 21.57 | 20.82 | 21.50 | 876,629 | -0.12(-0.56%) |
Oct 23, 2020 | 21.18 | 21.63 | 20.70 | 21.62 | 387,400 | +0.67(+3.20%) |
Oct 22, 2020 | 20.49 | 21.30 | 20.20 | 20.95 | 788,725 | +0.44(+2.15%) |
Oct 21, 2020 | 20.85 | 21.29 | 20.50 | 20.51 | 690,476 | -0.13(-0.63%) |
Oct 20, 2020 | 21.29 | 21.38 | 20.60 | 20.64 | 424,842 | -0.41(-1.95%) |
Oct 19, 2020 | 21.25 | 21.47 | 20.94 | 21.05 | 354,711 | +0.03(+0.14%) |
Oct 16, 2020 | 21.36 | 21.64 | 20.96 | 21.02 | 671,200 | -0.16(-0.76%) |
Oct 15, 2020 | 21.02 | 21.41 | 20.98 | 21.18 | 487,213 | -0.19(-0.89%) |
Oct 14, 2020 | 21.65 | 21.99 | 21.34 | 21.37 | 640,586 | -0.16(-0.74%) |
Oct 13, 2020 | 21.55 | 21.85 | 20.88 | 21.53 | 1,249,256 | -0.25(-1.15%) |
Oct 12, 2020 | 21.71 | 22.14 | 21.53 | 21.78 | 438,231 | +0.14(+0.65%) |
Oct 09, 2020 | 21.38 | 22.09 | 20.97 | 21.64 | 549,500 | +0.50(+2.37%) |
Oct 08, 2020 | 20.25 | 21.17 | 20.18 | 21.14 | 763,900 | +0.64(+3.12%) |
Oct 07, 2020 | 20.41 | 21.03 | 20.08 | 20.50 | 2,806,101 | +0.19(+0.94%) |
Oct 06, 2020 | 19.80 | 20.71 | 19.80 | 20.31 | 839,151 | +0.71(+3.62%) |
Oct 05, 2020 | 18.91 | 19.71 | 18.90 | 19.60 | 630,801 | +0.84(+4.48%) |
Oct 02, 2020 | 18.57 | 18.93 | 18.38 | 18.76 | 418,700 | -0.20(-1.05%) |
Oct 01, 2020 | 18.44 | 19.20 | 18.30 | 18.96 | 596,559 | +0.59(+3.21%) |
Sep 30, 2020 | 18.36 | 18.72 | 18.13 | 18.37 | 480,046 | +0.05(+0.27%) |
Sep 29, 2020 | 18.75 | 18.91 | 18.08 | 18.32 | 615,988 | -0.43(-2.29%) |
Sep 28, 2020 | 18.57 | 18.97 | 18.46 | 18.75 | 447,834 | +0.43(+2.35%) |
Sep 25, 2020 | 18.27 | 18.49 | 18.08 | 18.32 | 350,800 | -0.09(-0.49%) |
Sep 24, 2020 | 18.63 | 18.83 | 17.90 | 18.41 | 515,771 | -0.38(-2.02%) |
Sep 23, 2020 | 19.01 | 19.23 | 18.69 | 18.79 | 923,415 | -0.33(-1.73%) |
Sep 22, 2020 | 18.27 | 19.13 | 18.22 | 19.12 | 1,144,735 | +1.04(+5.75%) |
Sep 21, 2020 | 17.55 | 18.12 | 17.32 | 18.08 | 730,408 | +0.12(+0.67%) |
Sep 18, 2020 | 18.25 | 18.79 | 17.73 | 17.96 | 3,346,300 | -0.17(-0.94%) |
Sep 17, 2020 | 17.50 | 18.35 | 17.43 | 18.13 | 661,246 | +0.46(+2.60%) |
Sep 16, 2020 | 17.75 | 18.00 | 17.48 | 17.67 | 568,489 | -0.09(-0.51%) |
Sep 15, 2020 | 18.29 | 18.42 | 17.63 | 17.76 | 539,602 | -0.36(-1.99%) |
Sep 14, 2020 | 18.08 | 18.39 | 17.88 | 18.12 | 443,840 | +0.32(+1.80%) |
Sep 11, 2020 | 18.75 | 18.79 | 17.78 | 17.80 | 642,100 | -0.73(-3.94%) |
Sep 10, 2020 | 18.82 | 19.24 | 18.47 | 18.53 | 451,628 | -0.24(-1.28%) |
Sep 09, 2020 | 18.82 | 18.92 | 18.32 | 18.77 | 497,802 | +0.21(+1.13%) |
Sep 08, 2020 | 18.62 | 19.06 | 18.48 | 18.56 | 495,596 | -0.53(-2.78%) |
Sep 04, 2020 | 19.43 | 19.59 | 18.64 | 19.09 | 408,600 | -0.28(-1.45%) |
Sep 03, 2020 | 19.62 | 19.87 | 19.12 | 19.37 | 563,353 | -0.47(-2.37%) |
Sep 02, 2020 | 19.91 | 19.98 | 19.20 | 19.84 | 467,869 | -0.06(-0.30%) |