Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.17 | 24.20 | 23.82 | 23.82 | 473,148 | -0.31(-1.27%) |
Nov 27, 2020 | 24.07 | 24.17 | 24.07 | 24.13 | 787,805 | +0.10(+0.41%) |
Nov 25, 2020 | 23.92 | 24.06 | 23.90 | 24.03 | 170,495 | +0.02(+0.06%) |
Nov 24, 2020 | 23.90 | 24.02 | 23.87 | 24.01 | 700,582 | +0.31(+1.29%) |
Nov 23, 2020 | 23.71 | 23.79 | 23.63 | 23.70 | 212,008 | +0.04(+0.16%) |
Nov 20, 2020 | 23.61 | 23.70 | 23.60 | 23.67 | 261,034 | +0.01(+0.03%) |
Nov 19, 2020 | 23.54 | 23.66 | 23.51 | 23.66 | 277,551 | +0.13(+0.55%) |
Nov 18, 2020 | 23.67 | 23.74 | 23.53 | 23.53 | 311,896 | -0.11(-0.45%) |
Nov 17, 2020 | 23.51 | 23.68 | 23.46 | 23.64 | 359,708 | +0.02(+0.06%) |
Nov 16, 2020 | 23.69 | 23.70 | 23.48 | 23.62 | 309,601 | +0.20(+0.85%) |
Nov 13, 2020 | 23.25 | 23.44 | 23.25 | 23.42 | 383,059 | +0.37(+1.59%) |
Nov 12, 2020 | 23.24 | 23.29 | 23.00 | 23.05 | 354,072 | -0.40(-1.70%) |
Nov 11, 2020 | 23.39 | 23.48 | 23.36 | 23.45 | 981,394 | +0.18(+0.79%) |
Nov 10, 2020 | 23.22 | 23.35 | 23.18 | 23.27 | 761,878 | +0.42(+1.84%) |
Nov 09, 2020 | 23.10 | 23.17 | 22.85 | 22.85 | 906,846 | +1.01(+4.63%) |
Nov 06, 2020 | 21.88 | 21.93 | 21.79 | 21.84 | 420,032 | -0.01(-0.04%) |
Nov 05, 2020 | 21.86 | 21.96 | 21.78 | 21.84 | 464,373 | +0.38(+1.78%) |
Nov 04, 2020 | 21.32 | 21.65 | 21.26 | 21.46 | 1,329,943 | +0.29(+1.37%) |
Nov 03, 2020 | 20.96 | 21.26 | 20.94 | 21.17 | 1,789,155 | +0.53(+2.56%) |
Nov 02, 2020 | 20.61 | 20.68 | 20.49 | 20.64 | 683,172 | +0.34(+1.70%) |
Oct 30, 2020 | 20.26 | 20.31 | 20.10 | 20.30 | 573,282 | +0.00(+0.00%) |
Oct 29, 2020 | 20.15 | 20.42 | 20.03 | 20.30 | 665,315 | +0.17(+0.84%) |
Oct 28, 2020 | 20.31 | 20.37 | 20.09 | 20.13 | 798,407 | -0.74(-3.56%) |
Oct 27, 2020 | 21.06 | 21.09 | 20.83 | 20.87 | 371,262 | -0.37(-1.73%) |
Oct 26, 2020 | 21.37 | 21.40 | 21.06 | 21.24 | 557,080 | -0.51(-2.36%) |
Oct 23, 2020 | 21.81 | 21.81 | 21.64 | 21.75 | 150,506 | +0.15(+0.71%) |
Oct 22, 2020 | 21.51 | 21.64 | 21.44 | 21.60 | 194,923 | +0.10(+0.46%) |
Oct 21, 2020 | 21.65 | 21.75 | 21.50 | 21.50 | 397,533 | -0.38(-1.71%) |
Oct 20, 2020 | 21.96 | 22.03 | 21.86 | 21.88 | 268,912 | +0.11(+0.53%) |
Oct 19, 2020 | 21.98 | 22.03 | 21.75 | 21.76 | 269,660 | -0.21(-0.94%) |
Oct 16, 2020 | 21.94 | 22.10 | 21.92 | 21.97 | 264,953 | +0.15(+0.70%) |
Oct 15, 2020 | 21.62 | 21.83 | 21.62 | 21.81 | 713,954 | -0.15(-0.66%) |
Oct 14, 2020 | 22.07 | 22.12 | 21.94 | 21.96 | 413,931 | -0.04(-0.17%) |
Oct 13, 2020 | 22.01 | 22.06 | 21.96 | 22.00 | 899,688 | -0.20(-0.90%) |
Oct 12, 2020 | 22.14 | 22.24 | 22.11 | 22.20 | 148,914 | +0.16(+0.73%) |
Oct 09, 2020 | 22.01 | 22.07 | 21.96 | 22.04 | 1,341,882 | +0.08(+0.35%) |
Oct 08, 2020 | 21.91 | 21.98 | 21.89 | 21.96 | 142,284 | +0.20(+0.91%) |
Oct 07, 2020 | 21.71 | 21.79 | 21.66 | 21.76 | 246,009 | +0.21(+0.96%) |
Oct 06, 2020 | 21.80 | 21.81 | 21.53 | 21.55 | 864,962 | -0.18(-0.85%) |
Oct 05, 2020 | 21.56 | 21.74 | 21.56 | 21.74 | 159,953 | +0.31(+1.43%) |
Oct 02, 2020 | 21.19 | 21.48 | 21.19 | 21.43 | 968,491 | +0.03(+0.14%) |
Oct 01, 2020 | 21.42 | 21.45 | 21.32 | 21.40 | 2,203,166 | +0.08(+0.39%) |
Sep 30, 2020 | 21.41 | 21.52 | 21.26 | 21.32 | 242,539 | -0.08(-0.36%) |
Sep 29, 2020 | 21.45 | 21.49 | 21.34 | 21.39 | 149,598 | -0.09(-0.43%) |
Sep 28, 2020 | 21.43 | 21.52 | 21.42 | 21.49 | 149,667 | +0.35(+1.67%) |
Sep 25, 2020 | 20.86 | 21.16 | 20.82 | 21.13 | 468,894 | +0.03(+0.15%) |
Sep 24, 2020 | 21.09 | 21.23 | 20.99 | 21.10 | 480,344 | +0.05(+0.25%) |
Sep 23, 2020 | 21.39 | 21.39 | 21.03 | 21.05 | 201,716 | -0.20(-0.94%) |
Sep 22, 2020 | 21.23 | 21.29 | 21.08 | 21.25 | 361,797 | +0.00(+0.00%) |
Sep 21, 2020 | 21.27 | 21.27 | 21.03 | 21.25 | 331,523 | -0.59(-2.70%) |
Sep 18, 2020 | 21.92 | 21.96 | 21.73 | 21.84 | 571,583 | -0.21(-0.94%) |
Sep 17, 2020 | 21.94 | 22.09 | 21.94 | 22.04 | 724,784 | -0.02(-0.10%) |
Sep 16, 2020 | 22.04 | 22.18 | 22.02 | 22.07 | 475,009 | +0.00(+0.00%) |
Sep 15, 2020 | 22.13 | 22.14 | 22.02 | 22.07 | 401,531 | +0.13(+0.59%) |
Sep 14, 2020 | 22.01 | 22.02 | 21.92 | 21.94 | 221,288 | +0.02(+0.10%) |
Sep 11, 2020 | 21.92 | 22.04 | 21.81 | 21.91 | 499,858 | +0.13(+0.60%) |
Sep 10, 2020 | 22.04 | 22.10 | 21.77 | 21.78 | 631,195 | -0.25(-1.15%) |
Sep 09, 2020 | 21.91 | 22.13 | 21.90 | 22.04 | 421,042 | +0.49(+2.27%) |
Sep 08, 2020 | 21.52 | 21.73 | 21.47 | 21.55 | 818,014 | -0.24(-1.09%) |
Sep 04, 2020 | 21.91 | 21.95 | 21.42 | 21.78 | 1,135,067 | +0.05(+0.21%) |
Sep 03, 2020 | 22.26 | 22.27 | 21.64 | 21.74 | 1,145,521 | -0.51(-2.31%) |
Sep 02, 2020 | 22.10 | 22.27 | 22.01 | 22.25 | 491,240 | +0.51(+2.32%) |