Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.99 | 23.13 | 22.49 | 22.52 | 534,836 | -0.45(-1.95%) |
Nov 27, 2020 | 22.90 | 23.22 | 22.79 | 22.97 | 229,277 | -0.01(-0.04%) |
Nov 25, 2020 | 22.65 | 22.99 | 22.43 | 22.98 | 497,192 | +0.14(+0.60%) |
Nov 24, 2020 | 22.41 | 23.00 | 22.30 | 22.84 | 707,388 | +0.65(+2.95%) |
Nov 23, 2020 | 22.63 | 22.69 | 22.14 | 22.18 | 478,859 | -0.33(-1.45%) |
Nov 20, 2020 | 22.62 | 22.71 | 22.19 | 22.51 | 951,918 | +0.22(+0.97%) |
Nov 19, 2020 | 21.85 | 22.40 | 21.48 | 22.30 | 537,482 | +0.36(+1.65%) |
Nov 18, 2020 | 21.24 | 22.12 | 20.88 | 21.93 | 845,026 | +0.78(+3.71%) |
Nov 17, 2020 | 20.66 | 21.24 | 20.50 | 21.15 | 661,109 | +0.23(+1.11%) |
Nov 16, 2020 | 21.03 | 21.10 | 20.45 | 20.92 | 961,728 | +0.33(+1.59%) |
Nov 13, 2020 | 20.59 | 20.65 | 20.24 | 20.59 | 941,591 | +0.10(+0.50%) |
Nov 12, 2020 | 20.98 | 21.09 | 20.37 | 20.49 | 585,354 | -0.72(-3.37%) |
Nov 11, 2020 | 21.05 | 21.25 | 20.65 | 21.20 | 1,211,503 | +0.16(+0.78%) |
Nov 10, 2020 | 20.42 | 21.07 | 20.20 | 21.04 | 865,768 | +0.60(+2.95%) |
Nov 09, 2020 | 19.08 | 20.57 | 18.93 | 20.43 | 1,163,860 | +2.40(+13.28%) |
Nov 06, 2020 | 19.05 | 19.06 | 17.87 | 18.04 | 834,030 | -1.01(-5.29%) |
Nov 05, 2020 | 19.75 | 19.93 | 19.04 | 19.05 | 1,153,637 | -0.52(-2.64%) |
Nov 04, 2020 | 19.37 | 19.62 | 18.94 | 19.56 | 668,655 | +0.18(+0.93%) |
Nov 03, 2020 | 18.75 | 19.45 | 18.57 | 19.38 | 1,195,769 | +1.03(+5.64%) |
Nov 02, 2020 | 18.06 | 18.48 | 18.06 | 18.35 | 1,046,312 | +0.45(+2.50%) |
Oct 30, 2020 | 18.70 | 19.55 | 17.36 | 17.90 | 2,191,709 | -0.53(-2.85%) |
Oct 29, 2020 | 18.75 | 20.08 | 18.42 | 18.43 | 2,044,447 | -0.09(-0.47%) |
Oct 28, 2020 | 18.43 | 18.80 | 18.31 | 18.51 | 976,017 | -0.41(-2.19%) |
Oct 27, 2020 | 18.88 | 19.13 | 18.83 | 18.93 | 474,920 | +0.05(+0.27%) |
Oct 26, 2020 | 19.12 | 19.29 | 18.81 | 18.87 | 594,476 | -0.55(-2.84%) |
Oct 23, 2020 | 19.44 | 19.46 | 18.99 | 19.43 | 762,903 | +0.14(+0.71%) |
Oct 22, 2020 | 19.41 | 19.46 | 19.15 | 19.29 | 985,764 | +0.01(+0.05%) |
Oct 21, 2020 | 18.84 | 19.39 | 18.79 | 19.28 | 1,099,155 | +0.35(+1.87%) |
Oct 20, 2020 | 18.83 | 19.11 | 18.67 | 18.93 | 859,385 | +0.37(+2.00%) |
Oct 19, 2020 | 19.05 | 19.22 | 18.53 | 18.56 | 531,361 | -0.38(-2.00%) |
Oct 16, 2020 | 19.07 | 19.15 | 18.83 | 18.93 | 480,136 | -0.06(-0.32%) |
Oct 15, 2020 | 18.85 | 19.04 | 18.68 | 18.99 | 305,532 | -0.17(-0.90%) |
Oct 14, 2020 | 19.56 | 19.58 | 19.17 | 19.17 | 767,510 | -0.34(-1.77%) |
Oct 13, 2020 | 19.49 | 19.60 | 19.37 | 19.51 | 572,088 | -0.01(-0.04%) |
Oct 12, 2020 | 19.55 | 19.61 | 19.18 | 19.52 | 638,564 | +0.02(+0.09%) |
Oct 09, 2020 | 19.39 | 19.56 | 19.18 | 19.50 | 1,088,834 | +0.33(+1.71%) |
Oct 08, 2020 | 18.39 | 19.21 | 18.35 | 19.18 | 1,560,762 | +1.05(+5.80%) |
Oct 07, 2020 | 17.65 | 18.22 | 17.47 | 18.12 | 1,165,365 | +0.74(+4.26%) |
Oct 06, 2020 | 18.02 | 18.02 | 17.32 | 17.38 | 1,763,691 | -0.53(-2.98%) |
Oct 05, 2020 | 18.06 | 18.13 | 17.81 | 17.92 | 603,335 | +0.06(+0.34%) |
Oct 02, 2020 | 17.24 | 17.88 | 17.21 | 17.86 | 401,699 | +0.19(+1.07%) |
Oct 01, 2020 | 17.02 | 17.69 | 16.94 | 17.67 | 984,409 | +0.72(+4.22%) |
Sep 30, 2020 | 17.45 | 17.62 | 16.87 | 16.95 | 637,589 | -0.46(-2.62%) |
Sep 29, 2020 | 17.45 | 17.52 | 17.23 | 17.41 | 562,776 | -0.01(-0.05%) |
Sep 28, 2020 | 17.52 | 17.62 | 17.33 | 17.42 | 868,742 | +0.10(+0.60%) |
Sep 25, 2020 | 16.73 | 17.32 | 16.59 | 17.31 | 539,311 | +0.53(+3.18%) |
Sep 24, 2020 | 16.57 | 17.01 | 16.48 | 16.78 | 944,299 | +0.15(+0.88%) |
Sep 23, 2020 | 17.31 | 17.41 | 16.61 | 16.63 | 713,638 | -0.53(-3.06%) |
Sep 22, 2020 | 16.52 | 17.27 | 16.52 | 17.16 | 1,407,829 | +0.68(+4.13%) |
Sep 21, 2020 | 16.69 | 16.69 | 16.31 | 16.48 | 834,739 | -0.56(-3.29%) |
Sep 18, 2020 | 17.12 | 17.25 | 16.88 | 17.04 | 501,021 | -0.14(-0.80%) |
Sep 17, 2020 | 16.58 | 17.22 | 16.41 | 17.18 | 726,121 | +0.46(+2.73%) |
Sep 16, 2020 | 17.39 | 17.40 | 16.67 | 16.72 | 884,502 | -0.60(-3.48%) |
Sep 15, 2020 | 17.90 | 17.97 | 17.27 | 17.32 | 527,711 | -0.41(-2.28%) |
Sep 14, 2020 | 17.47 | 17.73 | 17.28 | 17.73 | 426,677 | +0.42(+2.44%) |
Sep 11, 2020 | 17.29 | 17.54 | 17.04 | 17.31 | 541,168 | +0.16(+0.90%) |
Sep 10, 2020 | 17.34 | 17.55 | 17.08 | 17.15 | 602,519 | -0.08(-0.45%) |
Sep 09, 2020 | 17.32 | 17.43 | 16.97 | 17.23 | 743,917 | -0.09(-0.55%) |
Sep 08, 2020 | 17.22 | 17.68 | 17.12 | 17.32 | 939,289 | -0.19(-1.08%) |
Sep 04, 2020 | 17.49 | 17.59 | 17.08 | 17.51 | 551,495 | +0.17(+0.99%) |
Sep 03, 2020 | 17.88 | 18.12 | 17.23 | 17.34 | 562,492 | -0.49(-2.75%) |
Sep 02, 2020 | 17.37 | 17.86 | 17.30 | 17.83 | 615,205 | +0.66(+3.87%) |