Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.12 | 22.15 | 21.03 | 21.10 | 501,574 | -1.13(-5.08%) |
Nov 27, 2020 | 22.44 | 22.44 | 21.80 | 22.23 | 133,774 | -0.33(-1.44%) |
Nov 25, 2020 | 22.92 | 22.92 | 22.39 | 22.56 | 247,947 | -0.48(-2.08%) |
Nov 24, 2020 | 22.28 | 23.27 | 22.19 | 23.04 | 374,819 | +1.14(+5.20%) |
Nov 23, 2020 | 22.23 | 22.32 | 21.86 | 21.90 | 334,030 | -0.05(-0.21%) |
Nov 20, 2020 | 21.74 | 22.05 | 21.72 | 21.94 | 286,485 | -0.05(-0.21%) |
Nov 19, 2020 | 21.96 | 22.06 | 21.83 | 21.99 | 287,295 | -0.14(-0.65%) |
Nov 18, 2020 | 22.86 | 22.96 | 22.10 | 22.13 | 415,780 | -0.52(-2.31%) |
Nov 17, 2020 | 22.81 | 22.86 | 22.42 | 22.66 | 469,648 | -0.45(-1.95%) |
Nov 16, 2020 | 22.58 | 23.14 | 22.35 | 23.11 | 485,170 | +1.21(+5.53%) |
Nov 13, 2020 | 21.77 | 22.14 | 21.40 | 21.90 | 422,695 | +0.43(+2.02%) |
Nov 12, 2020 | 20.80 | 21.49 | 20.46 | 21.46 | 706,201 | +0.36(+1.71%) |
Nov 11, 2020 | 21.50 | 21.50 | 20.46 | 21.10 | 465,359 | -0.25(-1.18%) |
Nov 10, 2020 | 21.23 | 21.73 | 20.96 | 21.36 | 835,561 | +0.51(+2.43%) |
Nov 09, 2020 | 20.81 | 21.67 | 20.45 | 20.85 | 891,431 | +1.95(+10.32%) |
Nov 06, 2020 | 19.33 | 19.54 | 18.85 | 18.90 | 406,527 | -0.47(-2.42%) |
Nov 05, 2020 | 19.10 | 19.79 | 19.10 | 19.37 | 413,127 | +0.34(+1.80%) |
Nov 04, 2020 | 20.11 | 20.11 | 18.99 | 19.03 | 371,812 | -1.64(-7.92%) |
Nov 03, 2020 | 20.30 | 20.78 | 20.11 | 20.66 | 427,146 | +0.77(+3.86%) |
Nov 02, 2020 | 19.31 | 19.89 | 19.14 | 19.89 | 365,961 | +0.87(+4.56%) |
Oct 30, 2020 | 19.19 | 19.49 | 18.87 | 19.03 | 619,124 | -0.20(-1.02%) |
Oct 29, 2020 | 18.79 | 19.37 | 18.64 | 19.22 | 352,982 | +0.19(+0.99%) |
Oct 28, 2020 | 19.31 | 19.80 | 19.00 | 19.04 | 288,661 | -0.76(-3.84%) |
Oct 27, 2020 | 20.25 | 20.42 | 19.77 | 19.80 | 223,580 | -0.51(-2.51%) |
Oct 26, 2020 | 20.47 | 20.47 | 20.05 | 20.30 | 310,589 | -0.46(-2.20%) |
Oct 23, 2020 | 20.64 | 20.97 | 20.54 | 20.76 | 238,675 | +0.35(+1.71%) |
Oct 22, 2020 | 20.04 | 20.55 | 19.95 | 20.41 | 399,230 | +0.44(+2.19%) |
Oct 21, 2020 | 19.87 | 20.27 | 19.87 | 19.97 | 253,259 | -0.02(-0.09%) |
Oct 20, 2020 | 19.96 | 20.40 | 19.86 | 19.99 | 297,975 | +0.21(+1.08%) |
Oct 19, 2020 | 20.17 | 20.53 | 19.73 | 19.78 | 372,396 | -0.32(-1.60%) |
Oct 16, 2020 | 20.13 | 20.50 | 19.87 | 20.10 | 418,829 | -0.27(-1.32%) |
Oct 15, 2020 | 20.22 | 20.78 | 19.92 | 20.37 | 451,844 | +0.08(+0.40%) |
Oct 14, 2020 | 20.42 | 20.78 | 20.24 | 20.29 | 371,892 | -0.24(-1.18%) |
Oct 13, 2020 | 20.80 | 21.03 | 20.33 | 20.53 | 361,598 | -0.66(-3.12%) |
Oct 12, 2020 | 20.55 | 21.24 | 20.54 | 21.19 | 474,840 | +0.45(+2.15%) |
Oct 09, 2020 | 20.84 | 20.93 | 20.42 | 20.74 | 304,135 | +0.12(+0.56%) |
Oct 08, 2020 | 20.53 | 20.87 | 20.31 | 20.63 | 258,398 | +0.20(+0.96%) |
Oct 07, 2020 | 20.31 | 20.61 | 20.23 | 20.43 | 396,078 | +0.41(+2.05%) |
Oct 06, 2020 | 19.95 | 20.64 | 19.78 | 20.02 | 403,504 | +0.29(+1.50%) |
Oct 05, 2020 | 19.44 | 19.74 | 19.27 | 19.72 | 281,324 | +0.52(+2.70%) |
Oct 02, 2020 | 18.28 | 19.34 | 18.28 | 19.21 | 346,320 | +0.53(+2.82%) |
Oct 01, 2020 | 19.60 | 19.60 | 18.34 | 18.68 | 464,590 | +0.04(+0.19%) |
Sep 30, 2020 | 18.68 | 18.91 | 18.44 | 18.64 | 390,406 | +0.12(+0.63%) |
Sep 29, 2020 | 18.71 | 18.99 | 18.10 | 18.53 | 478,616 | -0.31(-1.66%) |
Sep 28, 2020 | 18.63 | 19.01 | 18.62 | 18.84 | 329,168 | +0.48(+2.63%) |
Sep 25, 2020 | 18.00 | 18.40 | 17.97 | 18.36 | 308,834 | +0.16(+0.88%) |
Sep 24, 2020 | 18.05 | 18.67 | 17.88 | 18.20 | 243,445 | +0.14(+0.79%) |
Sep 23, 2020 | 18.44 | 18.89 | 18.03 | 18.05 | 400,037 | -0.36(-1.94%) |
Sep 22, 2020 | 18.72 | 18.95 | 18.11 | 18.41 | 382,901 | -0.25(-1.34%) |
Sep 21, 2020 | 19.47 | 19.49 | 18.47 | 18.66 | 627,763 | -1.18(-5.95%) |
Sep 18, 2020 | 20.41 | 20.41 | 19.78 | 19.84 | 1,367,488 | -0.39(-1.94%) |
Sep 17, 2020 | 19.92 | 20.33 | 19.91 | 20.23 | 267,403 | -0.02(-0.09%) |
Sep 16, 2020 | 20.20 | 20.47 | 19.93 | 20.25 | 424,116 | +0.21(+1.07%) |
Sep 15, 2020 | 20.58 | 20.58 | 19.98 | 20.04 | 294,528 | -0.54(-2.61%) |
Sep 14, 2020 | 20.15 | 20.74 | 20.10 | 20.57 | 349,565 | +0.44(+2.17%) |
Sep 11, 2020 | 19.99 | 20.28 | 19.95 | 20.13 | 260,719 | +0.07(+0.36%) |
Sep 10, 2020 | 20.33 | 20.50 | 20.04 | 20.06 | 324,088 | -0.24(-1.19%) |
Sep 09, 2020 | 20.32 | 20.44 | 19.95 | 20.30 | 621,704 | +0.04(+0.22%) |
Sep 08, 2020 | 21.05 | 21.51 | 20.11 | 20.26 | 425,868 | -1.00(-4.71%) |
Sep 04, 2020 | 21.60 | 21.81 | 20.95 | 21.26 | 269,670 | +0.14(+0.68%) |
Sep 03, 2020 | 21.09 | 21.92 | 21.00 | 21.12 | 306,234 | +0.03(+0.13%) |
Sep 02, 2020 | 20.99 | 21.27 | 20.59 | 21.09 | 248,984 | -0.01(-0.04%) |