Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.77 | 23.58 | 22.65 | 23.50 | 663,384 | +0.95(+4.22%) |
Nov 27, 2020 | 22.94 | 23.08 | 22.51 | 22.55 | 162,981 | -0.42(-1.81%) |
Nov 25, 2020 | 22.52 | 23.01 | 22.00 | 22.96 | 615,874 | +0.50(+2.20%) |
Nov 24, 2020 | 21.77 | 22.50 | 21.44 | 22.47 | 747,357 | +0.75(+3.44%) |
Nov 23, 2020 | 21.48 | 21.93 | 21.21 | 21.72 | 734,843 | -0.03(-0.16%) |
Nov 20, 2020 | 20.91 | 21.84 | 20.88 | 21.76 | 971,322 | +0.64(+3.05%) |
Nov 19, 2020 | 20.94 | 21.21 | 20.57 | 21.11 | 379,396 | +0.20(+0.95%) |
Nov 18, 2020 | 22.06 | 22.09 | 20.90 | 20.92 | 452,020 | -1.13(-5.12%) |
Nov 17, 2020 | 22.23 | 22.53 | 21.95 | 22.04 | 568,026 | -0.22(-0.98%) |
Nov 16, 2020 | 22.20 | 22.26 | 21.62 | 22.26 | 761,606 | +0.48(+2.18%) |
Nov 13, 2020 | 21.97 | 22.21 | 21.79 | 21.79 | 408,967 | +0.00(+0.00%) |
Nov 12, 2020 | 21.79 | 22.15 | 21.59 | 21.79 | 308,020 | +0.00(+0.00%) |
Nov 11, 2020 | 21.14 | 22.14 | 20.96 | 21.79 | 476,388 | +0.84(+4.02%) |
Nov 10, 2020 | 22.25 | 22.25 | 20.88 | 20.94 | 765,294 | -1.10(-4.99%) |
Nov 09, 2020 | 23.13 | 23.43 | 21.31 | 22.04 | 733,312 | -0.88(-3.84%) |
Nov 06, 2020 | 21.55 | 23.24 | 21.10 | 22.93 | 587,499 | -0.67(-2.85%) |
Nov 05, 2020 | 22.78 | 23.65 | 22.61 | 23.60 | 537,749 | +0.70(+3.07%) |
Nov 04, 2020 | 22.95 | 23.37 | 22.57 | 22.90 | 390,450 | +0.16(+0.70%) |
Nov 03, 2020 | 22.25 | 22.85 | 21.97 | 22.74 | 389,993 | +0.66(+3.01%) |
Nov 02, 2020 | 21.86 | 22.45 | 21.82 | 22.07 | 504,282 | +0.25(+1.13%) |
Oct 30, 2020 | 21.71 | 22.47 | 21.47 | 21.83 | 631,526 | -0.56(-2.52%) |
Oct 29, 2020 | 21.84 | 22.63 | 21.55 | 22.39 | 659,881 | +0.42(+1.89%) |
Oct 28, 2020 | 22.06 | 22.14 | 21.78 | 21.97 | 422,839 | -0.42(-1.86%) |
Oct 27, 2020 | 21.69 | 22.60 | 21.69 | 22.39 | 723,375 | +0.71(+3.29%) |
Oct 26, 2020 | 21.13 | 21.73 | 21.06 | 21.68 | 475,298 | +0.53(+2.53%) |
Oct 23, 2020 | 21.08 | 21.31 | 20.72 | 21.14 | 558,013 | +0.11(+0.52%) |
Oct 22, 2020 | 20.55 | 21.17 | 20.55 | 21.03 | 477,801 | +0.48(+2.31%) |
Oct 21, 2020 | 21.04 | 21.23 | 20.41 | 20.56 | 716,386 | -0.62(-2.95%) |
Oct 20, 2020 | 21.10 | 21.54 | 21.00 | 21.18 | 881,803 | +0.08(+0.38%) |
Oct 19, 2020 | 21.98 | 22.08 | 20.97 | 21.10 | 676,645 | -0.60(-2.78%) |
Oct 16, 2020 | 22.46 | 22.77 | 21.70 | 21.71 | 440,068 | -0.75(-3.35%) |
Oct 15, 2020 | 22.53 | 22.59 | 22.12 | 22.46 | 436,416 | -0.12(-0.53%) |
Oct 14, 2020 | 23.22 | 23.37 | 22.56 | 22.58 | 551,063 | -0.65(-2.81%) |
Oct 13, 2020 | 23.98 | 23.98 | 23.03 | 23.23 | 652,278 | -0.45(-1.88%) |
Oct 12, 2020 | 24.38 | 24.42 | 23.51 | 23.68 | 1,036,797 | -0.39(-1.60%) |
Oct 09, 2020 | 24.50 | 24.69 | 24.00 | 24.06 | 536,504 | -0.26(-1.06%) |
Oct 08, 2020 | 25.05 | 25.19 | 24.07 | 24.32 | 611,872 | -0.69(-2.77%) |
Oct 07, 2020 | 26.73 | 26.94 | 24.19 | 25.02 | 1,599,564 | -1.56(-5.89%) |
Oct 06, 2020 | 26.50 | 27.05 | 26.41 | 26.58 | 367,636 | +0.24(+0.90%) |
Oct 05, 2020 | 25.76 | 26.55 | 25.56 | 26.34 | 338,470 | +0.81(+3.18%) |
Oct 02, 2020 | 25.28 | 26.00 | 25.12 | 25.53 | 277,491 | -0.18(-0.69%) |
Oct 01, 2020 | 26.14 | 26.22 | 25.48 | 25.71 | 423,824 | -0.29(-1.10%) |
Sep 30, 2020 | 26.00 | 26.25 | 25.66 | 26.00 | 420,513 | +0.03(+0.11%) |
Sep 29, 2020 | 25.61 | 26.04 | 25.43 | 25.97 | 572,155 | +0.31(+1.20%) |
Sep 28, 2020 | 25.24 | 26.17 | 25.12 | 25.66 | 627,478 | +0.66(+2.65%) |
Sep 25, 2020 | 24.57 | 25.02 | 23.85 | 25.00 | 749,773 | +0.38(+1.53%) |
Sep 24, 2020 | 24.69 | 24.99 | 24.34 | 24.62 | 443,289 | -0.25(-1.00%) |
Sep 23, 2020 | 24.38 | 25.42 | 24.02 | 24.87 | 755,726 | +0.52(+2.16%) |
Sep 22, 2020 | 25.37 | 25.37 | 23.94 | 24.34 | 770,662 | -0.94(-3.71%) |
Sep 21, 2020 | 24.69 | 25.45 | 24.31 | 25.28 | 525,571 | +0.34(+1.35%) |
Sep 18, 2020 | 24.73 | 25.24 | 24.19 | 24.94 | 862,381 | +0.51(+2.10%) |
Sep 17, 2020 | 24.17 | 24.56 | 23.70 | 24.43 | 360,446 | +0.07(+0.30%) |
Sep 16, 2020 | 24.19 | 24.67 | 24.16 | 24.36 | 398,903 | +0.29(+1.21%) |
Sep 15, 2020 | 24.82 | 24.89 | 23.91 | 24.07 | 300,989 | -0.46(-1.89%) |
Sep 14, 2020 | 24.20 | 25.22 | 24.09 | 24.53 | 457,084 | +0.12(+0.49%) |
Sep 11, 2020 | 23.88 | 24.68 | 23.81 | 24.41 | 441,477 | +0.60(+2.53%) |
Sep 10, 2020 | 24.14 | 24.82 | 23.80 | 23.81 | 544,683 | -0.19(-0.78%) |
Sep 09, 2020 | 24.40 | 24.40 | 23.78 | 24.00 | 473,261 | -0.20(-0.82%) |
Sep 08, 2020 | 23.45 | 24.52 | 22.74 | 24.19 | 680,493 | +0.48(+2.04%) |
Sep 04, 2020 | 24.44 | 24.69 | 23.20 | 23.71 | 1,071,971 | -0.94(-3.80%) |
Sep 03, 2020 | 25.90 | 25.90 | 24.53 | 24.65 | 932,113 | -1.48(-5.66%) |
Sep 02, 2020 | 25.75 | 26.46 | 25.44 | 26.13 | 547,086 | +0.27(+1.03%) |