Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.49 | 22.49 | 21.54 | 21.62 | 128,951 | -1.34(-5.84%) |
Nov 27, 2020 | 22.23 | 22.99 | 22.23 | 22.96 | 99,400 | +0.87(+3.94%) |
Nov 25, 2020 | 22.01 | 22.17 | 21.69 | 22.09 | 66,900 | -0.16(-0.72%) |
Nov 24, 2020 | 21.78 | 22.50 | 21.75 | 22.25 | 69,954 | +0.64(+2.96%) |
Nov 23, 2020 | 22.65 | 22.65 | 21.61 | 21.61 | 67,604 | -1.09(-4.80%) |
Nov 20, 2020 | 23.01 | 23.01 | 22.40 | 22.70 | 54,900 | -0.62(-2.66%) |
Nov 19, 2020 | 23.08 | 23.57 | 23.03 | 23.32 | 63,773 | +0.48(+2.10%) |
Nov 18, 2020 | 22.64 | 23.22 | 22.63 | 22.84 | 52,675 | +0.19(+0.84%) |
Nov 17, 2020 | 22.20 | 22.84 | 22.00 | 22.65 | 53,210 | +0.67(+3.05%) |
Nov 16, 2020 | 21.89 | 22.25 | 21.86 | 21.98 | 52,764 | +0.16(+0.73%) |
Nov 13, 2020 | 21.70 | 22.10 | 21.59 | 21.82 | 52,400 | +0.16(+0.74%) |
Nov 12, 2020 | 21.69 | 22.02 | 21.18 | 21.66 | 83,156 | -0.38(-1.72%) |
Nov 11, 2020 | 22.47 | 22.74 | 21.50 | 22.04 | 101,508 | -0.30(-1.34%) |
Nov 10, 2020 | 22.92 | 23.14 | 22.07 | 22.34 | 138,521 | -0.97(-4.16%) |
Nov 09, 2020 | 22.85 | 23.85 | 22.35 | 23.31 | 190,838 | +1.76(+8.17%) |
Nov 06, 2020 | 21.69 | 21.69 | 20.80 | 21.55 | 65,400 | -0.46(-2.09%) |
Nov 05, 2020 | 21.85 | 22.26 | 21.50 | 22.01 | 43,286 | +0.57(+2.66%) |
Nov 04, 2020 | 20.86 | 21.61 | 20.86 | 21.44 | 35,625 | +0.77(+3.73%) |
Nov 03, 2020 | 20.22 | 20.99 | 20.22 | 20.67 | 47,064 | +0.93(+4.71%) |
Nov 02, 2020 | 20.48 | 20.48 | 19.54 | 19.74 | 114,318 | -0.74(-3.61%) |
Oct 30, 2020 | 21.66 | 21.66 | 20.12 | 20.48 | 104,300 | -1.52(-6.91%) |
Oct 29, 2020 | 21.61 | 22.17 | 21.37 | 22.00 | 27,922 | +0.47(+2.18%) |
Oct 28, 2020 | 22.55 | 23.00 | 21.21 | 21.53 | 71,687 | -1.61(-6.96%) |
Oct 27, 2020 | 22.86 | 23.40 | 22.55 | 23.14 | 34,740 | +0.28(+1.22%) |
Oct 26, 2020 | 23.47 | 23.86 | 22.80 | 22.86 | 72,803 | -0.71(-3.01%) |
Oct 23, 2020 | 23.43 | 23.79 | 23.10 | 23.57 | 35,000 | +0.14(+0.60%) |
Oct 22, 2020 | 23.45 | 23.79 | 23.19 | 23.43 | 38,544 | -0.07(-0.30%) |
Oct 21, 2020 | 23.64 | 23.84 | 23.41 | 23.50 | 43,176 | -0.37(-1.55%) |
Oct 20, 2020 | 24.09 | 24.65 | 23.76 | 23.87 | 122,161 | +0.20(+0.84%) |
Oct 19, 2020 | 24.71 | 25.22 | 23.67 | 23.67 | 109,895 | -0.94(-3.82%) |
Oct 16, 2020 | 24.76 | 25.00 | 24.47 | 24.61 | 35,700 | +0.06(+0.24%) |
Oct 15, 2020 | 25.02 | 25.59 | 24.41 | 24.55 | 50,452 | -0.82(-3.23%) |
Oct 14, 2020 | 26.15 | 26.15 | 25.23 | 25.37 | 66,673 | -0.85(-3.24%) |
Oct 13, 2020 | 26.90 | 26.90 | 26.16 | 26.22 | 44,024 | -0.98(-3.60%) |
Oct 12, 2020 | 26.69 | 27.52 | 26.69 | 27.20 | 59,711 | +0.48(+1.80%) |
Oct 09, 2020 | 26.46 | 26.80 | 26.37 | 26.72 | 28,300 | +0.53(+2.02%) |
Oct 08, 2020 | 25.94 | 26.30 | 25.85 | 26.19 | 42,674 | +0.76(+2.99%) |
Oct 07, 2020 | 25.02 | 25.58 | 24.89 | 25.43 | 68,390 | +0.88(+3.58%) |
Oct 06, 2020 | 25.12 | 25.21 | 24.30 | 24.55 | 96,156 | -0.54(-2.15%) |
Oct 05, 2020 | 25.23 | 25.31 | 24.88 | 25.09 | 49,039 | +0.12(+0.48%) |
Oct 02, 2020 | 24.60 | 25.26 | 24.55 | 24.97 | 75,000 | -0.04(-0.16%) |
Oct 01, 2020 | 25.49 | 25.68 | 24.82 | 25.01 | 75,526 | -0.15(-0.60%) |
Sep 30, 2020 | 25.25 | 25.73 | 25.00 | 25.16 | 47,469 | -0.29(-1.14%) |
Sep 29, 2020 | 25.39 | 25.60 | 25.05 | 25.45 | 54,581 | +0.31(+1.23%) |
Sep 28, 2020 | 24.75 | 25.93 | 24.75 | 25.14 | 63,497 | +0.71(+2.91%) |
Sep 25, 2020 | 23.91 | 24.78 | 23.90 | 24.43 | 48,500 | +0.38(+1.58%) |
Sep 24, 2020 | 25.47 | 25.50 | 23.88 | 24.05 | 87,369 | -1.28(-5.05%) |
Sep 23, 2020 | 26.87 | 26.88 | 25.33 | 25.33 | 62,405 | -1.49(-5.56%) |
Sep 22, 2020 | 27.43 | 27.44 | 26.21 | 26.82 | 75,352 | -0.64(-2.33%) |
Sep 21, 2020 | 28.02 | 28.25 | 26.98 | 27.46 | 89,440 | -1.23(-4.29%) |
Sep 18, 2020 | 28.94 | 29.34 | 28.69 | 28.69 | 758,800 | +0.09(+0.31%) |
Sep 17, 2020 | 27.92 | 28.76 | 27.75 | 28.60 | 99,532 | +0.39(+1.38%) |
Sep 16, 2020 | 28.20 | 28.46 | 27.23 | 28.21 | 93,809 | +0.43(+1.55%) |
Sep 15, 2020 | 27.30 | 27.79 | 27.06 | 27.78 | 111,009 | +0.60(+2.21%) |
Sep 14, 2020 | 26.40 | 27.39 | 26.40 | 27.18 | 158,969 | +0.97(+3.70%) |
Sep 11, 2020 | 26.00 | 26.32 | 25.77 | 26.21 | 96,000 | +0.21(+0.81%) |
Sep 10, 2020 | 27.20 | 27.20 | 26.00 | 26.00 | 82,946 | -1.11(-4.09%) |
Sep 09, 2020 | 26.26 | 27.15 | 25.93 | 27.11 | 121,053 | +1.11(+4.27%) |
Sep 08, 2020 | 26.85 | 27.56 | 25.64 | 26.00 | 169,658 | -0.84(-3.13%) |
Sep 04, 2020 | 26.64 | 27.16 | 25.95 | 26.84 | 125,000 | +0.34(+1.28%) |
Sep 03, 2020 | 26.21 | 26.74 | 25.66 | 26.50 | 151,952 | +0.30(+1.15%) |
Sep 02, 2020 | 25.59 | 26.39 | 25.00 | 26.20 | 137,566 | +1.00(+3.97%) |