Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.17 | 22.49 | 21.70 | 21.72 | 1,679,739 | -0.40(-1.82%) |
Nov 27, 2020 | 22.37 | 22.75 | 22.01 | 22.13 | 422,564 | -0.20(-0.88%) |
Nov 25, 2020 | 22.67 | 22.76 | 22.01 | 22.32 | 749,035 | -0.54(-2.34%) |
Nov 24, 2020 | 21.71 | 23.28 | 21.69 | 22.86 | 2,083,255 | +1.72(+8.15%) |
Nov 23, 2020 | 20.61 | 21.39 | 20.59 | 21.13 | 857,515 | +0.78(+3.82%) |
Nov 20, 2020 | 21.14 | 21.21 | 20.18 | 20.36 | 967,206 | -0.96(-4.52%) |
Nov 19, 2020 | 20.80 | 21.37 | 20.64 | 21.32 | 777,870 | +0.40(+1.92%) |
Nov 18, 2020 | 21.40 | 21.82 | 20.91 | 20.92 | 1,290,697 | -0.27(-1.26%) |
Nov 17, 2020 | 20.32 | 21.20 | 20.10 | 21.19 | 1,274,393 | +0.52(+2.51%) |
Nov 16, 2020 | 20.42 | 21.17 | 20.01 | 20.67 | 1,660,651 | +0.77(+3.86%) |
Nov 13, 2020 | 19.44 | 19.98 | 19.38 | 19.90 | 831,129 | +0.77(+4.01%) |
Nov 12, 2020 | 19.70 | 19.91 | 18.94 | 19.13 | 1,184,743 | -0.70(-3.52%) |
Nov 11, 2020 | 19.92 | 20.18 | 19.52 | 19.83 | 1,226,521 | +0.04(+0.18%) |
Nov 10, 2020 | 19.78 | 20.27 | 19.53 | 19.80 | 1,179,067 | +0.26(+1.36%) |
Nov 09, 2020 | 21.36 | 21.80 | 19.35 | 19.53 | 1,923,191 | -0.42(-2.12%) |
Nov 06, 2020 | 20.73 | 20.83 | 19.95 | 19.96 | 786,326 | -0.65(-3.17%) |
Nov 05, 2020 | 19.43 | 20.86 | 19.18 | 20.61 | 1,231,855 | +1.78(+9.47%) |
Nov 04, 2020 | 19.05 | 19.60 | 17.87 | 18.83 | 1,582,791 | -0.38(-1.98%) |
Nov 03, 2020 | 18.86 | 19.36 | 18.60 | 19.20 | 1,357,562 | +0.78(+4.21%) |
Nov 02, 2020 | 18.15 | 18.69 | 17.91 | 18.43 | 1,280,829 | +0.65(+3.67%) |
Oct 30, 2020 | 18.17 | 18.27 | 17.48 | 17.78 | 837,653 | -0.44(-2.42%) |
Oct 29, 2020 | 17.27 | 18.48 | 17.25 | 18.22 | 820,608 | +0.73(+4.19%) |
Oct 28, 2020 | 17.48 | 17.83 | 17.24 | 17.48 | 1,347,644 | -0.54(-2.99%) |
Oct 27, 2020 | 18.18 | 18.32 | 17.98 | 18.02 | 812,807 | -0.28(-1.54%) |
Oct 26, 2020 | 18.80 | 19.02 | 17.94 | 18.30 | 968,087 | -1.01(-5.21%) |
Oct 23, 2020 | 19.17 | 19.54 | 19.05 | 19.31 | 630,534 | +0.17(+0.88%) |
Oct 22, 2020 | 19.05 | 19.30 | 18.54 | 19.14 | 1,086,754 | +0.26(+1.36%) |
Oct 21, 2020 | 19.87 | 20.02 | 18.88 | 18.89 | 1,712,993 | -1.05(-5.27%) |
Oct 20, 2020 | 20.28 | 20.59 | 19.85 | 19.94 | 902,640 | -0.09(-0.44%) |
Oct 19, 2020 | 20.44 | 20.86 | 19.96 | 20.03 | 1,061,440 | -0.33(-1.60%) |
Oct 16, 2020 | 20.47 | 20.79 | 20.30 | 20.35 | 807,740 | +0.10(+0.48%) |
Oct 15, 2020 | 19.70 | 20.33 | 19.52 | 20.26 | 680,650 | -0.01(-0.04%) |
Oct 14, 2020 | 20.16 | 20.48 | 19.77 | 20.26 | 653,692 | +0.08(+0.39%) |
Oct 13, 2020 | 20.35 | 20.67 | 20.03 | 20.18 | 580,784 | -0.38(-1.85%) |
Oct 12, 2020 | 20.54 | 20.78 | 20.32 | 20.56 | 809,749 | +0.27(+1.35%) |
Oct 09, 2020 | 21.00 | 21.11 | 20.28 | 20.29 | 868,245 | -0.52(-2.50%) |
Oct 08, 2020 | 20.39 | 20.91 | 20.31 | 20.81 | 1,054,654 | +0.62(+3.06%) |
Oct 07, 2020 | 20.09 | 20.30 | 19.82 | 20.19 | 1,136,302 | +0.64(+3.25%) |
Oct 06, 2020 | 19.73 | 20.33 | 19.48 | 19.56 | 1,318,115 | -0.11(-0.54%) |
Oct 05, 2020 | 19.14 | 20.09 | 19.14 | 19.66 | 1,590,191 | +0.77(+4.06%) |
Oct 02, 2020 | 17.55 | 18.98 | 17.48 | 18.90 | 1,603,131 | +0.77(+4.24%) |
Oct 01, 2020 | 18.77 | 18.77 | 17.92 | 18.13 | 982,455 | -0.33(-1.77%) |
Sep 30, 2020 | 17.94 | 18.99 | 17.94 | 18.45 | 2,948,455 | +0.54(+3.01%) |
Sep 29, 2020 | 18.18 | 18.38 | 17.70 | 17.92 | 820,457 | -0.11(-0.64%) |
Sep 28, 2020 | 17.63 | 18.14 | 17.53 | 18.03 | 1,330,091 | +0.73(+4.23%) |
Sep 25, 2020 | 17.33 | 17.85 | 17.23 | 17.30 | 1,343,440 | -0.25(-1.41%) |
Sep 24, 2020 | 17.25 | 17.94 | 17.09 | 17.55 | 1,096,280 | +0.15(+0.86%) |
Sep 23, 2020 | 17.69 | 18.14 | 17.36 | 17.40 | 1,081,952 | -0.44(-2.47%) |
Sep 22, 2020 | 18.18 | 18.38 | 17.71 | 17.84 | 1,033,707 | -0.34(-1.85%) |
Sep 21, 2020 | 18.45 | 18.60 | 17.16 | 18.17 | 2,006,174 | -0.95(-4.98%) |
Sep 18, 2020 | 19.69 | 19.74 | 18.72 | 19.13 | 2,682,121 | -0.58(-2.96%) |
Sep 17, 2020 | 18.44 | 19.94 | 18.25 | 19.71 | 2,598,097 | +0.99(+5.28%) |
Sep 16, 2020 | 18.87 | 19.26 | 18.68 | 18.72 | 1,490,349 | -0.08(-0.42%) |
Sep 15, 2020 | 19.28 | 19.33 | 18.75 | 18.80 | 1,227,936 | -0.31(-1.62%) |
Sep 14, 2020 | 18.98 | 19.16 | 18.67 | 19.11 | 1,018,246 | +0.36(+1.93%) |
Sep 11, 2020 | 18.42 | 18.92 | 18.25 | 18.75 | 1,213,367 | +0.64(+3.51%) |
Sep 10, 2020 | 18.53 | 18.65 | 18.10 | 18.11 | 1,164,332 | -0.19(-1.01%) |
Sep 09, 2020 | 18.26 | 18.43 | 17.88 | 18.30 | 1,003,181 | +0.29(+1.62%) |
Sep 08, 2020 | 18.04 | 18.45 | 17.74 | 18.00 | 1,290,365 | -0.43(-2.35%) |
Sep 04, 2020 | 18.18 | 18.70 | 17.54 | 18.44 | 1,196,712 | +0.58(+3.26%) |
Sep 03, 2020 | 19.15 | 19.23 | 16.83 | 17.85 | 2,248,511 | -1.36(-7.07%) |
Sep 02, 2020 | 19.21 | 19.28 | 18.83 | 19.21 | 2,161,034 | +0.04(+0.18%) |