Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.30 | 23.38 | 22.99 | 22.99 | 38,132 | -0.07(-0.30%) |
Nov 27, 2020 | 23.02 | 23.15 | 22.82 | 23.06 | 24,100 | +0.08(+0.37%) |
Nov 25, 2020 | 22.77 | 23.34 | 22.71 | 22.98 | 24,100 | +0.46(+2.02%) |
Nov 24, 2020 | 22.35 | 22.59 | 22.21 | 22.52 | 17,239 | +0.31(+1.40%) |
Nov 23, 2020 | 22.06 | 22.36 | 21.99 | 22.21 | 23,505 | +0.44(+2.00%) |
Nov 20, 2020 | 21.76 | 22.27 | 21.56 | 21.77 | 32,300 | +0.29(+1.33%) |
Nov 19, 2020 | 21.20 | 21.50 | 21.15 | 21.49 | 188,308 | +0.05(+0.23%) |
Nov 18, 2020 | 21.64 | 21.89 | 21.31 | 21.44 | 95,527 | -0.02(-0.09%) |
Nov 17, 2020 | 21.50 | 21.61 | 21.35 | 21.46 | 22,243 | -0.04(-0.19%) |
Nov 16, 2020 | 21.49 | 21.59 | 21.33 | 21.50 | 25,035 | +0.16(+0.75%) |
Nov 13, 2020 | 21.19 | 21.42 | 21.05 | 21.34 | 17,500 | +0.80(+3.89%) |
Nov 12, 2020 | 20.89 | 21.00 | 20.53 | 20.54 | 17,038 | -0.70(-3.30%) |
Nov 11, 2020 | 21.32 | 21.58 | 21.24 | 21.24 | 46,197 | -0.03(-0.14%) |
Nov 10, 2020 | 21.13 | 21.35 | 21.11 | 21.27 | 720,501 | +0.89(+4.37%) |
Nov 09, 2020 | 21.09 | 21.28 | 20.30 | 20.38 | 1,060,922 | +1.18(+6.12%) |
Nov 06, 2020 | 19.16 | 19.26 | 19.12 | 19.20 | 47,300 | +0.28(+1.48%) |
Nov 05, 2020 | 19.01 | 19.14 | 18.81 | 18.93 | 33,076 | +0.54(+2.91%) |
Nov 04, 2020 | 18.26 | 18.67 | 18.23 | 18.39 | 27,795 | -0.07(-0.38%) |
Nov 03, 2020 | 18.34 | 18.52 | 18.26 | 18.46 | 33,444 | +0.68(+3.82%) |
Nov 02, 2020 | 17.72 | 17.89 | 17.68 | 17.78 | 24,616 | +0.20(+1.14%) |
Oct 30, 2020 | 17.55 | 17.58 | 17.41 | 17.58 | 42,600 | -0.24(-1.35%) |
Oct 29, 2020 | 17.79 | 17.86 | 17.54 | 17.82 | 84,779 | +0.13(+0.72%) |
Oct 28, 2020 | 17.90 | 18.00 | 17.48 | 17.69 | 119,833 | -0.61(-3.32%) |
Oct 27, 2020 | 18.33 | 18.55 | 18.18 | 18.30 | 109,264 | -0.17(-0.92%) |
Oct 26, 2020 | 18.77 | 18.79 | 18.29 | 18.47 | 37,978 | -1.02(-5.23%) |
Oct 23, 2020 | 19.47 | 19.50 | 19.31 | 19.49 | 26,700 | +0.14(+0.72%) |
Oct 22, 2020 | 19.36 | 19.52 | 19.28 | 19.35 | 58,291 | -0.44(-2.22%) |
Oct 21, 2020 | 19.80 | 20.15 | 19.65 | 19.79 | 31,528 | -0.16(-0.80%) |
Oct 20, 2020 | 19.97 | 20.06 | 19.83 | 19.95 | 34,911 | +0.21(+1.09%) |
Oct 19, 2020 | 19.93 | 20.07 | 19.73 | 19.73 | 29,339 | -0.16(-0.78%) |
Oct 16, 2020 | 19.88 | 20.26 | 19.80 | 19.89 | 394,700 | +0.39(+2.00%) |
Oct 15, 2020 | 19.16 | 19.84 | 19.05 | 19.50 | 595,493 | -0.66(-3.27%) |
Oct 14, 2020 | 20.17 | 20.29 | 20.09 | 20.16 | 32,405 | -0.29(-1.39%) |
Oct 13, 2020 | 20.47 | 20.86 | 20.30 | 20.45 | 26,336 | -0.54(-2.60%) |
Oct 12, 2020 | 20.64 | 20.99 | 20.63 | 20.99 | 25,049 | +0.12(+0.59%) |
Oct 09, 2020 | 20.73 | 21.25 | 20.72 | 20.87 | 23,200 | +0.24(+1.15%) |
Oct 08, 2020 | 20.45 | 20.72 | 20.43 | 20.63 | 16,100 | +0.11(+0.51%) |
Oct 07, 2020 | 20.34 | 20.72 | 20.24 | 20.52 | 28,565 | +0.07(+0.37%) |
Oct 06, 2020 | 20.70 | 21.00 | 20.36 | 20.45 | 48,469 | -0.27(-1.28%) |
Oct 05, 2020 | 20.44 | 20.85 | 20.39 | 20.71 | 27,394 | +0.48(+2.37%) |
Oct 02, 2020 | 19.95 | 20.33 | 19.95 | 20.23 | 27,500 | -0.37(-1.77%) |
Oct 01, 2020 | 20.51 | 20.92 | 20.35 | 20.60 | 24,752 | +0.47(+2.33%) |
Sep 30, 2020 | 19.99 | 20.28 | 19.93 | 20.13 | 38,053 | -0.41(-2.00%) |
Sep 29, 2020 | 20.52 | 20.54 | 20.34 | 20.54 | 27,783 | +0.18(+0.88%) |
Sep 28, 2020 | 20.34 | 20.48 | 20.29 | 20.36 | 18,186 | +0.58(+2.93%) |
Sep 25, 2020 | 19.49 | 19.99 | 19.43 | 19.78 | 23,200 | +0.24(+1.23%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.44 | 19.54 | 25,056 | +0.27(+1.40%) |
Sep 23, 2020 | 19.80 | 19.80 | 19.13 | 19.27 | 22,990 | -0.52(-2.60%) |
Sep 22, 2020 | 19.57 | 19.79 | 19.49 | 19.79 | 31,895 | +0.41(+2.09%) |
Sep 21, 2020 | 19.24 | 19.39 | 19.02 | 19.38 | 37,849 | -0.86(-4.25%) |
Sep 18, 2020 | 20.36 | 20.51 | 20.19 | 20.24 | 29,800 | -0.54(-2.60%) |
Sep 17, 2020 | 20.54 | 20.97 | 20.54 | 20.78 | 19,106 | +0.17(+0.82%) |
Sep 16, 2020 | 20.54 | 20.81 | 20.52 | 20.61 | 73,033 | +0.34(+1.65%) |
Sep 15, 2020 | 20.25 | 20.35 | 20.20 | 20.27 | 92,987 | +0.21(+1.07%) |
Sep 14, 2020 | 20.05 | 20.35 | 19.94 | 20.06 | 61,115 | +0.22(+1.13%) |
Sep 11, 2020 | 19.65 | 19.85 | 19.61 | 19.84 | 13,500 | +0.88(+4.61%) |
Sep 10, 2020 | 19.04 | 19.45 | 18.81 | 18.96 | 33,032 | -0.32(-1.66%) |
Sep 09, 2020 | 19.48 | 19.66 | 19.17 | 19.28 | 23,775 | -0.10(-0.52%) |
Sep 08, 2020 | 19.31 | 19.64 | 19.29 | 19.38 | 18,403 | -0.32(-1.62%) |
Sep 04, 2020 | 19.60 | 19.74 | 19.25 | 19.70 | 42,900 | +0.47(+2.44%) |
Sep 03, 2020 | 19.80 | 19.80 | 19.17 | 19.23 | 25,957 | -0.29(-1.49%) |
Sep 02, 2020 | 19.24 | 19.52 | 19.18 | 19.52 | 37,038 | +0.83(+4.44%) |