Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.70 | 22.70 | 22.70 | 22.70 | 68 | -0.59(-2.55%) |
Nov 27, 2020 | 23.24 | 23.29 | 23.23 | 23.29 | 20,923 | -0.15(-0.66%) |
Nov 25, 2020 | 23.56 | 23.61 | 23.41 | 23.45 | 4,250 | -0.32(-1.34%) |
Nov 24, 2020 | 23.37 | 23.77 | 23.37 | 23.77 | 356 | +0.66(+2.87%) |
Nov 23, 2020 | 23.06 | 23.10 | 23.04 | 23.10 | 1,701 | +0.23(+1.02%) |
Nov 20, 2020 | 22.91 | 22.91 | 22.80 | 22.87 | 2,288 | -0.05(-0.21%) |
Nov 19, 2020 | 22.74 | 22.92 | 22.71 | 22.92 | 9,318 | +0.04(+0.16%) |
Nov 18, 2020 | 23.29 | 23.29 | 22.88 | 22.88 | 252 | -0.41(-1.77%) |
Nov 17, 2020 | 23.09 | 23.29 | 23.09 | 23.29 | 329 | -0.08(-0.36%) |
Nov 16, 2020 | 22.98 | 23.47 | 22.98 | 23.38 | 5,370 | +0.62(+2.73%) |
Nov 13, 2020 | 22.57 | 22.76 | 22.53 | 22.76 | 1,307 | +0.54(+2.44%) |
Nov 12, 2020 | 22.49 | 22.51 | 22.08 | 22.21 | 14,512 | -0.58(-2.56%) |
Nov 11, 2020 | 22.89 | 22.89 | 22.67 | 22.80 | 872 | -0.22(-0.95%) |
Nov 10, 2020 | 22.89 | 23.02 | 22.89 | 23.02 | 381 | +0.86(+3.86%) |
Nov 09, 2020 | 22.40 | 22.83 | 21.59 | 22.16 | 3,929 | +1.18(+5.60%) |
Nov 06, 2020 | 21.02 | 21.02 | 20.99 | 20.99 | 108 | -0.21(-1.01%) |
Nov 05, 2020 | 21.13 | 21.22 | 21.08 | 21.20 | 7,510 | +0.50(+2.39%) |
Nov 04, 2020 | 20.70 | 20.70 | 20.70 | 20.70 | 49 | -0.83(-3.84%) |
Nov 03, 2020 | 21.35 | 21.53 | 21.35 | 21.53 | 3,696 | +0.60(+2.85%) |
Nov 02, 2020 | 20.92 | 20.93 | 20.92 | 20.93 | 1,231 | +0.54(+2.66%) |
Oct 30, 2020 | 20.62 | 20.62 | 20.39 | 20.39 | 7,410 | -0.23(-1.10%) |
Oct 29, 2020 | 20.49 | 20.62 | 20.49 | 20.62 | 431 | +0.20(+0.98%) |
Oct 28, 2020 | 20.62 | 20.63 | 20.42 | 20.42 | 16,509 | -0.51(-2.42%) |
Oct 27, 2020 | 21.05 | 21.09 | 20.91 | 20.92 | 7,932 | -0.25(-1.17%) |
Oct 26, 2020 | 21.05 | 21.17 | 21.05 | 21.17 | 15,038 | -0.29(-1.34%) |
Oct 23, 2020 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | +0.14(+0.65%) |
Oct 22, 2020 | 21.21 | 21.32 | 21.21 | 21.32 | 137,265 | +0.30(+1.41%) |
Oct 21, 2020 | 20.98 | 21.09 | 20.98 | 21.02 | 13,506 | +0.16(+0.79%) |
Oct 20, 2020 | 20.95 | 20.95 | 20.86 | 20.86 | 438 | +0.13(+0.63%) |
Oct 19, 2020 | 21.04 | 21.09 | 20.73 | 20.73 | 6,183 | -0.34(-1.61%) |
Oct 16, 2020 | 21.08 | 21.15 | 21.07 | 21.07 | 103,635 | +0.11(+0.51%) |
Oct 15, 2020 | 20.14 | 20.96 | 20.14 | 20.96 | 928 | +0.28(+1.35%) |
Oct 14, 2020 | 20.83 | 20.83 | 20.68 | 20.68 | 1,947 | -0.22(-1.04%) |
Oct 13, 2020 | 20.98 | 20.98 | 20.79 | 20.90 | 1,195 | -0.31(-1.47%) |
Oct 12, 2020 | 21.07 | 21.21 | 21.05 | 21.21 | 1,136 | +0.31(+1.47%) |
Oct 09, 2020 | 21.34 | 21.34 | 20.91 | 20.91 | 3,269 | -0.08(-0.38%) |
Oct 08, 2020 | 20.99 | 20.99 | 20.99 | 20.99 | 191 | +0.22(+1.06%) |
Oct 07, 2020 | 20.73 | 20.77 | 20.61 | 20.77 | 1,360 | +0.26(+1.27%) |
Oct 06, 2020 | 20.74 | 20.88 | 20.51 | 20.51 | 366 | +0.06(+0.28%) |
Oct 05, 2020 | 20.32 | 20.45 | 20.32 | 20.45 | 2,114 | +0.30(+1.51%) |
Oct 02, 2020 | 19.70 | 20.15 | 19.70 | 20.15 | 7,083 | +0.37(+1.88%) |
Oct 01, 2020 | 19.59 | 19.77 | 19.59 | 19.77 | 2,292 | +0.06(+0.31%) |
Sep 30, 2020 | 19.85 | 19.89 | 19.71 | 19.71 | 174,308 | +0.06(+0.31%) |
Sep 29, 2020 | 19.78 | 19.78 | 19.56 | 19.65 | 829 | -0.15(-0.76%) |
Sep 28, 2020 | 19.79 | 19.83 | 19.78 | 19.80 | 2,883 | +0.47(+2.45%) |
Sep 25, 2020 | 19.32 | 19.33 | 19.32 | 19.33 | 2,288 | +0.18(+0.93%) |
Sep 24, 2020 | 19.27 | 19.27 | 19.15 | 19.15 | 6,424 | +0.16(+0.86%) |
Sep 23, 2020 | 19.06 | 19.47 | 18.99 | 18.99 | 2,615 | -0.48(-2.46%) |
Sep 22, 2020 | 19.42 | 19.47 | 19.33 | 19.47 | 1,074 | +0.06(+0.31%) |
Sep 21, 2020 | 19.19 | 19.41 | 19.16 | 19.41 | 745 | -0.60(-3.01%) |
Sep 18, 2020 | 20.39 | 20.39 | 19.94 | 20.01 | 3,160 | -0.18(-0.90%) |
Sep 17, 2020 | 20.26 | 20.26 | 20.19 | 20.19 | 2,989 | -0.10(-0.50%) |
Sep 16, 2020 | 20.47 | 20.47 | 20.29 | 20.29 | 6,040 | -0.04(-0.18%) |
Sep 15, 2020 | 20.58 | 20.58 | 20.30 | 20.33 | 5,563 | -0.21(-1.01%) |
Sep 14, 2020 | 20.41 | 20.54 | 20.41 | 20.53 | 72,919 | +0.31(+1.51%) |
Sep 11, 2020 | 20.39 | 20.43 | 20.22 | 20.23 | 2,288 | -0.22(-1.09%) |
Sep 10, 2020 | 20.51 | 20.57 | 20.45 | 20.45 | 683 | -0.28(-1.36%) |
Sep 09, 2020 | 20.74 | 20.84 | 20.74 | 20.74 | 445 | +0.17(+0.80%) |
Sep 08, 2020 | 20.57 | 20.57 | 20.57 | 20.57 | 123 | -0.40(-1.89%) |
Sep 04, 2020 | 20.90 | 21.27 | 20.86 | 20.97 | 1,743 | +0.01(+0.03%) |
Sep 03, 2020 | 21.33 | 21.33 | 20.91 | 20.96 | 1,823 | -0.34(-1.58%) |
Sep 02, 2020 | 21.21 | 21.30 | 21.21 | 21.30 | 599 | +0.27(+1.29%) |