Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.37 | 22.70 | 21.90 | 21.92 | 1,664,508 | -0.41(-1.82%) |
Nov 27, 2020 | 22.57 | 22.96 | 22.21 | 22.33 | 418,733 | -0.20(-0.88%) |
Nov 25, 2020 | 22.88 | 22.97 | 22.21 | 22.53 | 742,244 | -0.54(-2.34%) |
Nov 24, 2020 | 21.91 | 23.49 | 21.89 | 23.07 | 2,064,365 | +1.74(+8.15%) |
Nov 23, 2020 | 20.80 | 21.59 | 20.77 | 21.33 | 849,739 | +0.78(+3.82%) |
Nov 20, 2020 | 21.34 | 21.40 | 20.37 | 20.54 | 958,435 | -0.97(-4.52%) |
Nov 19, 2020 | 20.99 | 21.56 | 20.83 | 21.52 | 770,817 | +0.41(+1.92%) |
Nov 18, 2020 | 21.60 | 22.01 | 21.10 | 21.11 | 1,278,993 | -0.27(-1.26%) |
Nov 17, 2020 | 20.51 | 21.39 | 20.28 | 21.38 | 1,262,838 | +0.52(+2.51%) |
Nov 16, 2020 | 20.61 | 21.36 | 20.19 | 20.86 | 1,645,593 | +0.77(+3.86%) |
Nov 13, 2020 | 19.62 | 20.17 | 19.55 | 20.08 | 823,593 | +0.77(+4.01%) |
Nov 12, 2020 | 19.88 | 20.09 | 19.11 | 19.31 | 1,174,001 | -0.70(-3.52%) |
Nov 11, 2020 | 20.10 | 20.37 | 19.70 | 20.01 | 1,215,399 | +0.04(+0.18%) |
Nov 10, 2020 | 19.96 | 20.46 | 19.71 | 19.98 | 1,168,376 | +0.27(+1.36%) |
Nov 09, 2020 | 21.55 | 22.00 | 19.52 | 19.71 | 1,905,753 | -0.43(-2.12%) |
Nov 06, 2020 | 20.92 | 21.02 | 20.13 | 20.14 | 779,196 | -0.66(-3.17%) |
Nov 05, 2020 | 19.60 | 21.05 | 19.35 | 20.80 | 1,220,685 | +1.80(+9.47%) |
Nov 04, 2020 | 19.23 | 19.78 | 18.04 | 19.00 | 1,568,439 | -0.38(-1.98%) |
Nov 03, 2020 | 19.03 | 19.54 | 18.78 | 19.38 | 1,345,252 | +0.78(+4.21%) |
Nov 02, 2020 | 18.31 | 18.86 | 18.07 | 18.60 | 1,269,216 | +0.66(+3.67%) |
Oct 30, 2020 | 18.34 | 18.44 | 17.64 | 17.94 | 830,057 | -0.45(-2.42%) |
Oct 29, 2020 | 17.43 | 18.65 | 17.41 | 18.38 | 813,168 | +0.74(+4.19%) |
Oct 28, 2020 | 17.64 | 17.99 | 17.39 | 17.64 | 1,335,425 | -0.54(-2.99%) |
Oct 27, 2020 | 18.35 | 18.49 | 18.15 | 18.19 | 805,437 | -0.29(-1.54%) |
Oct 26, 2020 | 18.97 | 19.20 | 18.11 | 18.47 | 959,309 | -1.02(-5.21%) |
Oct 23, 2020 | 19.35 | 19.72 | 19.22 | 19.49 | 624,816 | +0.17(+0.88%) |
Oct 22, 2020 | 19.22 | 19.48 | 18.71 | 19.32 | 1,076,900 | +0.26(+1.36%) |
Oct 21, 2020 | 20.05 | 20.20 | 19.05 | 19.06 | 1,697,460 | -1.06(-5.27%) |
Oct 20, 2020 | 20.47 | 20.78 | 20.03 | 20.12 | 894,456 | -0.09(-0.44%) |
Oct 19, 2020 | 20.63 | 21.06 | 20.15 | 20.21 | 1,051,815 | -0.33(-1.60%) |
Oct 16, 2020 | 20.65 | 20.98 | 20.49 | 20.54 | 800,416 | +0.10(+0.48%) |
Oct 15, 2020 | 19.88 | 20.52 | 19.70 | 20.44 | 674,478 | -0.01(-0.04%) |
Oct 14, 2020 | 20.34 | 20.66 | 19.95 | 20.45 | 647,765 | +0.08(+0.39%) |
Oct 13, 2020 | 20.54 | 20.86 | 20.21 | 20.37 | 575,518 | -0.38(-1.85%) |
Oct 12, 2020 | 20.73 | 20.97 | 20.50 | 20.75 | 802,407 | +0.28(+1.35%) |
Oct 09, 2020 | 21.19 | 21.30 | 20.47 | 20.48 | 860,372 | -0.53(-2.50%) |
Oct 08, 2020 | 20.57 | 21.10 | 20.49 | 21.00 | 1,045,091 | +0.62(+3.06%) |
Oct 07, 2020 | 20.27 | 20.49 | 20.00 | 20.38 | 1,125,998 | +0.64(+3.25%) |
Oct 06, 2020 | 19.92 | 20.51 | 19.66 | 19.74 | 1,306,163 | -0.11(-0.54%) |
Oct 05, 2020 | 19.32 | 20.27 | 19.32 | 19.84 | 1,575,772 | +0.77(+4.06%) |
Oct 02, 2020 | 17.72 | 19.16 | 17.64 | 19.07 | 1,588,595 | +0.77(+4.24%) |
Oct 01, 2020 | 18.94 | 18.94 | 18.08 | 18.29 | 973,546 | -0.33(-1.77%) |
Sep 30, 2020 | 18.11 | 19.17 | 18.11 | 18.62 | 2,921,720 | +0.54(+3.00%) |
Sep 29, 2020 | 18.35 | 18.55 | 17.86 | 18.08 | 813,017 | -0.12(-0.64%) |
Sep 28, 2020 | 17.80 | 18.30 | 17.69 | 18.20 | 1,318,031 | +0.74(+4.23%) |
Sep 25, 2020 | 17.48 | 18.02 | 17.39 | 17.46 | 1,331,258 | -0.25(-1.41%) |
Sep 24, 2020 | 17.40 | 18.11 | 17.24 | 17.71 | 1,086,340 | +0.15(+0.86%) |
Sep 23, 2020 | 17.85 | 18.30 | 17.52 | 17.55 | 1,072,142 | -0.45(-2.47%) |
Sep 22, 2020 | 18.35 | 18.55 | 17.88 | 18.00 | 1,024,334 | -0.34(-1.85%) |
Sep 21, 2020 | 18.62 | 18.77 | 17.31 | 18.34 | 1,987,983 | -0.96(-4.98%) |
Sep 18, 2020 | 19.87 | 19.92 | 18.89 | 19.30 | 2,657,801 | -0.59(-2.96%) |
Sep 17, 2020 | 18.61 | 20.12 | 18.42 | 19.89 | 2,574,540 | +1.00(+5.28%) |
Sep 16, 2020 | 19.04 | 19.43 | 18.86 | 18.89 | 1,476,836 | -0.08(-0.42%) |
Sep 15, 2020 | 19.46 | 19.51 | 18.92 | 18.97 | 1,216,802 | -0.31(-1.62%) |
Sep 14, 2020 | 19.15 | 19.34 | 18.84 | 19.28 | 1,009,013 | +0.37(+1.93%) |
Sep 11, 2020 | 18.59 | 19.09 | 18.42 | 18.92 | 1,202,365 | +0.64(+3.51%) |
Sep 10, 2020 | 18.70 | 18.82 | 18.27 | 18.28 | 1,153,774 | -0.19(-1.01%) |
Sep 09, 2020 | 18.43 | 18.60 | 18.04 | 18.46 | 994,085 | +0.29(+1.62%) |
Sep 08, 2020 | 18.21 | 18.62 | 17.90 | 18.17 | 1,278,665 | -0.44(-2.35%) |
Sep 04, 2020 | 18.35 | 18.87 | 17.70 | 18.61 | 1,185,861 | +0.59(+3.26%) |
Sep 03, 2020 | 19.33 | 19.41 | 16.98 | 18.02 | 2,228,123 | -1.37(-7.07%) |
Sep 02, 2020 | 19.39 | 19.45 | 19.00 | 19.39 | 2,141,439 | +0.04(+0.18%) |