Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 19.63 | 20.21 | 19.52 | 20.06 | 3,935,747 | +0.24(+1.21%) |
Nov 27, 2020 | 19.25 | 19.93 | 19.16 | 19.82 | 2,457,846 | +0.44(+2.24%) |
Nov 25, 2020 | 19.22 | 19.73 | 19.19 | 19.38 | 4,890,410 | +0.16(+0.82%) |
Nov 24, 2020 | 18.90 | 19.49 | 18.65 | 19.22 | 5,769,213 | -0.68(-3.44%) |
Nov 23, 2020 | 20.11 | 20.21 | 19.50 | 19.91 | 4,637,552 | -0.97(-4.65%) |
Nov 20, 2020 | 20.80 | 21.13 | 20.68 | 20.88 | 3,191,235 | +0.31(+1.53%) |
Nov 19, 2020 | 20.25 | 20.76 | 20.21 | 20.57 | 3,180,483 | -0.27(-1.29%) |
Nov 18, 2020 | 21.35 | 21.58 | 20.83 | 20.83 | 2,299,679 | -0.52(-2.43%) |
Nov 17, 2020 | 21.42 | 21.73 | 21.28 | 21.35 | 2,490,835 | -0.41(-1.87%) |
Nov 16, 2020 | 21.93 | 22.26 | 21.75 | 21.76 | 2,573,892 | -0.58(-2.61%) |
Nov 13, 2020 | 22.15 | 22.40 | 21.92 | 22.34 | 2,117,946 | +0.51(+2.33%) |
Nov 12, 2020 | 21.92 | 22.39 | 21.73 | 21.83 | 2,482,807 | -0.04(-0.17%) |
Nov 11, 2020 | 21.55 | 21.91 | 21.34 | 21.87 | 3,402,046 | -0.04(-0.17%) |
Nov 10, 2020 | 23.04 | 23.15 | 21.91 | 21.91 | 2,730,616 | -0.99(-4.32%) |
Nov 09, 2020 | 23.54 | 23.64 | 22.14 | 22.90 | 4,224,470 | -2.61(-10.23%) |
Nov 06, 2020 | 25.81 | 25.92 | 25.03 | 25.51 | 2,960,349 | +0.72(+2.91%) |
Nov 05, 2020 | 24.12 | 25.18 | 24.10 | 24.79 | 3,389,576 | +1.66(+7.16%) |
Nov 04, 2020 | 23.44 | 23.72 | 22.95 | 23.13 | 1,457,915 | -0.39(-1.65%) |
Nov 03, 2020 | 24.03 | 24.06 | 23.46 | 23.52 | 2,014,997 | +0.12(+0.51%) |
Nov 02, 2020 | 23.03 | 23.47 | 22.64 | 23.40 | 3,968,467 | +1.98(+9.25%) |
Oct 30, 2020 | 21.37 | 21.52 | 20.89 | 21.42 | 1,988,079 | +0.25(+1.18%) |
Oct 29, 2020 | 21.03 | 21.70 | 20.83 | 21.17 | 2,373,097 | -0.40(-1.85%) |
Oct 28, 2020 | 21.90 | 22.00 | 21.42 | 21.57 | 2,589,511 | -1.30(-5.67%) |
Oct 27, 2020 | 22.68 | 22.93 | 22.35 | 22.86 | 2,239,473 | +0.22(+0.98%) |
Oct 26, 2020 | 22.95 | 23.18 | 22.54 | 22.64 | 3,128,021 | -0.66(-2.82%) |
Oct 23, 2020 | 23.48 | 23.57 | 23.00 | 23.30 | 2,707,207 | -0.26(-1.10%) |
Oct 22, 2020 | 23.87 | 23.92 | 23.30 | 23.56 | 2,696,920 | -1.00(-4.07%) |
Oct 21, 2020 | 24.65 | 25.18 | 24.42 | 24.56 | 1,556,841 | +0.17(+0.68%) |
Oct 20, 2020 | 24.24 | 24.40 | 24.02 | 24.39 | 2,093,921 | -0.02(-0.08%) |
Oct 19, 2020 | 25.16 | 25.27 | 24.39 | 24.41 | 1,783,631 | -0.26(-1.05%) |
Oct 16, 2020 | 25.06 | 25.13 | 24.66 | 24.67 | 1,676,919 | -0.43(-1.70%) |
Oct 15, 2020 | 25.04 | 25.37 | 24.81 | 25.09 | 2,181,884 | -0.80(-3.07%) |
Oct 14, 2020 | 26.10 | 26.36 | 25.62 | 25.89 | 2,033,239 | +0.46(+1.82%) |
Oct 13, 2020 | 25.53 | 25.55 | 24.90 | 25.43 | 2,250,854 | -0.24(-0.94%) |
Oct 12, 2020 | 26.05 | 26.11 | 25.46 | 25.67 | 2,090,862 | -0.19(-0.75%) |
Oct 09, 2020 | 25.44 | 25.93 | 25.30 | 25.86 | 3,254,763 | +1.30(+5.31%) |
Oct 08, 2020 | 24.26 | 24.67 | 24.07 | 24.56 | 2,244,820 | +0.96(+4.08%) |
Oct 07, 2020 | 23.75 | 23.92 | 23.31 | 23.59 | 1,771,437 | +0.16(+0.67%) |
Oct 06, 2020 | 24.48 | 24.64 | 23.39 | 23.44 | 2,675,107 | -0.68(-2.84%) |
Oct 05, 2020 | 24.23 | 24.75 | 24.04 | 24.12 | 1,612,616 | +0.05(+0.19%) |
Oct 02, 2020 | 24.06 | 24.56 | 23.83 | 24.07 | 1,688,371 | -0.40(-1.63%) |
Oct 01, 2020 | 24.58 | 24.73 | 24.19 | 24.47 | 2,257,578 | +0.06(+0.23%) |
Sep 30, 2020 | 24.42 | 24.60 | 23.98 | 24.42 | 2,219,313 | -0.07(-0.30%) |
Sep 29, 2020 | 24.14 | 24.67 | 23.92 | 24.49 | 2,287,288 | +0.59(+2.48%) |
Sep 28, 2020 | 24.32 | 24.37 | 23.66 | 23.90 | 2,462,517 | +0.18(+0.74%) |
Sep 25, 2020 | 23.69 | 23.89 | 23.47 | 23.72 | 2,199,085 | -0.35(-1.46%) |
Sep 24, 2020 | 22.67 | 24.30 | 22.54 | 24.07 | 6,085,443 | +1.13(+4.92%) |
Sep 23, 2020 | 23.81 | 24.00 | 22.84 | 22.94 | 4,556,967 | -1.41(-5.78%) |
Sep 22, 2020 | 24.34 | 24.54 | 24.00 | 24.35 | 1,912,820 | +0.13(+0.54%) |
Sep 21, 2020 | 24.06 | 24.55 | 23.92 | 24.22 | 4,445,819 | -0.93(-3.68%) |
Sep 18, 2020 | 25.94 | 26.05 | 25.05 | 25.15 | 4,453,273 | -0.71(-2.76%) |
Sep 17, 2020 | 26.12 | 26.16 | 25.66 | 25.86 | 3,414,365 | -1.36(-5.00%) |
Sep 16, 2020 | 27.98 | 28.04 | 27.15 | 27.22 | 2,326,955 | -0.43(-1.57%) |
Sep 15, 2020 | 28.20 | 28.32 | 27.45 | 27.66 | 1,790,457 | -0.07(-0.27%) |
Sep 14, 2020 | 27.17 | 27.91 | 27.17 | 27.73 | 2,054,721 | +1.04(+3.88%) |
Sep 11, 2020 | 27.42 | 27.73 | 26.52 | 26.69 | 2,125,401 | -0.30(-1.10%) |
Sep 10, 2020 | 27.05 | 27.83 | 26.88 | 26.99 | 4,288,016 | -0.20(-0.75%) |
Sep 09, 2020 | 26.18 | 27.33 | 26.18 | 27.19 | 5,004,331 | +1.37(+5.30%) |
Sep 08, 2020 | 25.70 | 26.54 | 25.23 | 25.82 | 5,468,294 | -1.06(-3.96%) |
Sep 04, 2020 | 26.11 | 27.03 | 25.53 | 26.89 | 3,390,896 | +0.29(+1.08%) |
Sep 03, 2020 | 26.07 | 26.73 | 25.56 | 26.60 | 3,634,110 | -0.09(-0.35%) |
Sep 02, 2020 | 26.33 | 26.74 | 25.72 | 26.69 | 3,338,137 | -0.29(-1.06%) |