Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.14 | 22.16 | 21.04 | 21.11 | 501,302 | -1.13(-5.08%) |
Nov 27, 2020 | 22.45 | 22.45 | 21.82 | 22.24 | 133,701 | -0.33(-1.44%) |
Nov 25, 2020 | 22.93 | 22.93 | 22.41 | 22.57 | 247,813 | -0.48(-2.08%) |
Nov 24, 2020 | 22.29 | 23.28 | 22.20 | 23.05 | 374,616 | +1.14(+5.20%) |
Nov 23, 2020 | 22.24 | 22.33 | 21.87 | 21.91 | 333,849 | -0.05(-0.21%) |
Nov 20, 2020 | 21.76 | 22.06 | 21.73 | 21.96 | 286,329 | -0.05(-0.21%) |
Nov 19, 2020 | 21.97 | 22.07 | 21.85 | 22.00 | 287,140 | -0.14(-0.65%) |
Nov 18, 2020 | 22.87 | 22.98 | 22.11 | 22.14 | 415,554 | -0.52(-2.31%) |
Nov 17, 2020 | 22.82 | 22.87 | 22.43 | 22.67 | 469,394 | -0.45(-1.95%) |
Nov 16, 2020 | 22.59 | 23.15 | 22.36 | 23.12 | 484,907 | +1.21(+5.53%) |
Nov 13, 2020 | 21.78 | 22.15 | 21.41 | 21.91 | 422,466 | +0.43(+2.02%) |
Nov 12, 2020 | 20.81 | 21.50 | 20.47 | 21.48 | 705,818 | +0.36(+1.71%) |
Nov 11, 2020 | 21.51 | 21.51 | 20.47 | 21.11 | 465,107 | -0.25(-1.18%) |
Nov 10, 2020 | 21.24 | 21.74 | 20.97 | 21.37 | 835,108 | +0.51(+2.42%) |
Nov 09, 2020 | 20.83 | 21.68 | 20.46 | 20.86 | 890,947 | +1.95(+10.32%) |
Nov 06, 2020 | 19.34 | 19.55 | 18.86 | 18.91 | 406,307 | -0.47(-2.42%) |
Nov 05, 2020 | 19.11 | 19.80 | 19.11 | 19.38 | 412,904 | +0.34(+1.80%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.00 | 19.04 | 371,610 | -1.64(-7.92%) |
Nov 03, 2020 | 20.31 | 20.79 | 20.12 | 20.67 | 426,914 | +0.77(+3.86%) |
Nov 02, 2020 | 19.32 | 19.90 | 19.15 | 19.90 | 365,762 | +0.87(+4.56%) |
Oct 30, 2020 | 19.20 | 19.50 | 18.88 | 19.04 | 618,788 | -0.20(-1.02%) |
Oct 29, 2020 | 18.80 | 19.38 | 18.65 | 19.23 | 352,791 | +0.19(+0.99%) |
Oct 28, 2020 | 19.32 | 19.81 | 19.01 | 19.05 | 288,505 | -0.76(-3.84%) |
Oct 27, 2020 | 20.26 | 20.43 | 19.78 | 19.81 | 223,459 | -0.51(-2.51%) |
Oct 26, 2020 | 20.48 | 20.48 | 20.07 | 20.32 | 310,420 | -0.46(-2.20%) |
Oct 23, 2020 | 20.66 | 20.98 | 20.55 | 20.77 | 238,546 | +0.35(+1.71%) |
Oct 22, 2020 | 20.05 | 20.57 | 19.96 | 20.42 | 399,013 | +0.44(+2.19%) |
Oct 21, 2020 | 19.88 | 20.28 | 19.88 | 19.98 | 253,121 | -0.02(-0.09%) |
Oct 20, 2020 | 19.98 | 20.41 | 19.87 | 20.00 | 297,813 | +0.21(+1.08%) |
Oct 19, 2020 | 20.18 | 20.54 | 19.74 | 19.79 | 372,194 | -0.32(-1.60%) |
Oct 16, 2020 | 20.15 | 20.51 | 19.88 | 20.11 | 418,602 | -0.27(-1.32%) |
Oct 15, 2020 | 20.23 | 20.79 | 19.93 | 20.38 | 451,599 | +0.08(+0.40%) |
Oct 14, 2020 | 20.43 | 20.79 | 20.25 | 20.30 | 371,691 | -0.24(-1.18%) |
Oct 13, 2020 | 20.81 | 21.04 | 20.34 | 20.54 | 361,402 | -0.66(-3.12%) |
Oct 12, 2020 | 20.57 | 21.25 | 20.55 | 21.20 | 474,582 | +0.45(+2.15%) |
Oct 09, 2020 | 20.85 | 20.94 | 20.43 | 20.75 | 303,970 | +0.12(+0.56%) |
Oct 08, 2020 | 20.54 | 20.88 | 20.32 | 20.64 | 258,258 | +0.20(+0.96%) |
Oct 07, 2020 | 20.32 | 20.62 | 20.24 | 20.44 | 395,863 | +0.41(+2.05%) |
Oct 06, 2020 | 19.96 | 20.66 | 19.79 | 20.03 | 403,286 | +0.29(+1.49%) |
Oct 05, 2020 | 19.45 | 19.75 | 19.28 | 19.73 | 281,172 | +0.52(+2.70%) |
Oct 02, 2020 | 18.29 | 19.35 | 18.29 | 19.22 | 346,132 | +0.53(+2.82%) |
Oct 01, 2020 | 19.61 | 19.61 | 18.35 | 18.69 | 464,338 | +0.04(+0.19%) |
Sep 30, 2020 | 18.69 | 18.92 | 18.45 | 18.65 | 390,194 | +0.12(+0.63%) |
Sep 29, 2020 | 18.72 | 19.00 | 18.11 | 18.54 | 478,357 | -0.31(-1.66%) |
Sep 28, 2020 | 18.64 | 19.02 | 18.63 | 18.85 | 328,990 | +0.48(+2.63%) |
Sep 25, 2020 | 18.01 | 18.41 | 17.98 | 18.37 | 308,667 | +0.16(+0.88%) |
Sep 24, 2020 | 18.06 | 18.68 | 17.89 | 18.21 | 243,313 | +0.14(+0.79%) |
Sep 23, 2020 | 18.45 | 18.90 | 18.04 | 18.06 | 399,820 | -0.36(-1.94%) |
Sep 22, 2020 | 18.73 | 18.96 | 18.12 | 18.42 | 382,693 | -0.25(-1.34%) |
Sep 21, 2020 | 19.48 | 19.50 | 18.48 | 18.67 | 627,423 | -1.18(-5.95%) |
Sep 18, 2020 | 20.42 | 20.42 | 19.79 | 19.85 | 1,366,747 | -0.39(-1.94%) |
Sep 17, 2020 | 19.93 | 20.34 | 19.92 | 20.24 | 267,258 | -0.02(-0.09%) |
Sep 16, 2020 | 20.21 | 20.48 | 19.94 | 20.26 | 423,886 | +0.21(+1.07%) |
Sep 15, 2020 | 20.59 | 20.59 | 19.99 | 20.05 | 294,369 | -0.54(-2.61%) |
Sep 14, 2020 | 20.16 | 20.75 | 20.11 | 20.58 | 349,375 | +0.44(+2.17%) |
Sep 11, 2020 | 20.00 | 20.29 | 19.96 | 20.15 | 260,577 | +0.07(+0.36%) |
Sep 10, 2020 | 20.34 | 20.51 | 20.05 | 20.07 | 323,912 | -0.24(-1.19%) |
Sep 09, 2020 | 20.33 | 20.45 | 19.96 | 20.32 | 621,367 | +0.04(+0.22%) |
Sep 08, 2020 | 21.06 | 21.52 | 20.12 | 20.27 | 425,637 | -1.00(-4.71%) |
Sep 04, 2020 | 21.61 | 21.83 | 20.96 | 21.27 | 269,524 | +0.14(+0.68%) |
Sep 03, 2020 | 21.10 | 21.93 | 21.01 | 21.13 | 306,068 | +0.03(+0.13%) |
Sep 02, 2020 | 21.00 | 21.28 | 20.60 | 21.10 | 248,849 | -0.01(-0.04%) |