Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.16 | 24.18 | 23.64 | 23.67 | 2,255,372 | -0.44(-1.83%) |
Nov 27, 2020 | 23.99 | 24.15 | 23.99 | 24.12 | 457,726 | +0.12(+0.52%) |
Nov 25, 2020 | 23.87 | 24.04 | 23.81 | 23.99 | 1,079,411 | -0.02(-0.07%) |
Nov 24, 2020 | 23.65 | 24.03 | 23.62 | 24.01 | 1,123,305 | +0.59(+2.53%) |
Nov 23, 2020 | 23.46 | 23.50 | 23.25 | 23.42 | 3,835,303 | +0.11(+0.46%) |
Nov 20, 2020 | 23.33 | 23.38 | 23.29 | 23.31 | 633,557 | -0.08(-0.34%) |
Nov 19, 2020 | 23.21 | 23.41 | 23.14 | 23.39 | 607,184 | +0.29(+1.26%) |
Nov 18, 2020 | 23.29 | 23.41 | 23.10 | 23.10 | 648,177 | -0.17(-0.72%) |
Nov 17, 2020 | 23.06 | 23.35 | 23.04 | 23.27 | 809,788 | -0.04(-0.15%) |
Nov 16, 2020 | 23.40 | 23.44 | 23.17 | 23.30 | 713,951 | +0.37(+1.62%) |
Nov 13, 2020 | 22.65 | 22.95 | 22.65 | 22.93 | 1,619,230 | +0.59(+2.65%) |
Nov 12, 2020 | 22.54 | 22.60 | 22.28 | 22.34 | 1,746,862 | -0.34(-1.48%) |
Nov 11, 2020 | 22.58 | 22.70 | 22.52 | 22.68 | 4,395,355 | +0.11(+0.47%) |
Nov 10, 2020 | 22.30 | 22.66 | 22.19 | 22.57 | 6,330,802 | +0.96(+4.46%) |
Nov 09, 2020 | 21.87 | 21.90 | 21.58 | 21.61 | 3,267,232 | +1.47(+7.29%) |
Nov 06, 2020 | 20.24 | 20.24 | 20.09 | 20.14 | 985,220 | +0.00(+0.00%) |
Nov 05, 2020 | 20.15 | 20.28 | 20.04 | 20.14 | 1,440,875 | +0.66(+3.41%) |
Nov 04, 2020 | 19.39 | 19.67 | 19.26 | 19.47 | 1,309,983 | -0.11(-0.59%) |
Nov 03, 2020 | 19.39 | 19.65 | 19.39 | 19.59 | 810,915 | +0.61(+3.22%) |
Nov 02, 2020 | 18.89 | 19.01 | 18.81 | 18.98 | 852,649 | +0.40(+2.14%) |
Oct 30, 2020 | 18.57 | 18.59 | 18.39 | 18.58 | 1,296,063 | +0.04(+0.24%) |
Oct 29, 2020 | 18.44 | 18.62 | 18.29 | 18.54 | 2,281,134 | -0.11(-0.62%) |
Oct 28, 2020 | 18.83 | 18.92 | 18.59 | 18.65 | 1,275,770 | -0.69(-3.57%) |
Oct 27, 2020 | 19.63 | 19.68 | 19.31 | 19.34 | 1,012,723 | -0.48(-2.41%) |
Oct 26, 2020 | 19.95 | 19.95 | 19.68 | 19.82 | 951,841 | -0.31(-1.54%) |
Oct 23, 2020 | 20.14 | 20.14 | 19.99 | 20.13 | 523,649 | +0.30(+1.52%) |
Oct 22, 2020 | 19.73 | 19.89 | 19.68 | 19.83 | 1,226,628 | -0.04(-0.22%) |
Oct 21, 2020 | 19.92 | 20.03 | 19.85 | 19.87 | 636,333 | -0.27(-1.36%) |
Oct 20, 2020 | 20.17 | 20.31 | 20.12 | 20.15 | 946,237 | +0.44(+2.24%) |
Oct 19, 2020 | 19.83 | 19.95 | 19.66 | 19.70 | 617,014 | -0.04(-0.22%) |
Oct 16, 2020 | 19.71 | 19.84 | 19.64 | 19.75 | 663,975 | +0.05(+0.27%) |
Oct 15, 2020 | 19.56 | 19.71 | 19.55 | 19.69 | 621,136 | -0.23(-1.15%) |
Oct 14, 2020 | 20.05 | 20.11 | 19.91 | 19.92 | 562,880 | +0.12(+0.58%) |
Oct 13, 2020 | 20.03 | 20.03 | 19.78 | 19.81 | 713,478 | -0.40(-1.97%) |
Oct 12, 2020 | 20.15 | 20.23 | 20.13 | 20.21 | 323,636 | -0.01(-0.04%) |
Oct 09, 2020 | 20.27 | 20.27 | 20.13 | 20.22 | 497,755 | -0.04(-0.22%) |
Oct 08, 2020 | 20.17 | 20.27 | 20.13 | 20.26 | 595,847 | +0.26(+1.28%) |
Oct 07, 2020 | 20.03 | 20.10 | 19.95 | 20.00 | 513,699 | +0.21(+1.07%) |
Oct 06, 2020 | 20.21 | 20.21 | 19.77 | 19.79 | 996,361 | -0.06(-0.31%) |
Oct 05, 2020 | 19.65 | 19.86 | 19.65 | 19.85 | 698,329 | +0.39(+2.00%) |
Oct 02, 2020 | 19.19 | 19.52 | 19.19 | 19.46 | 378,574 | +0.09(+0.46%) |
Oct 01, 2020 | 19.38 | 19.42 | 19.26 | 19.38 | 694,129 | +0.13(+0.69%) |
Sep 30, 2020 | 19.39 | 19.48 | 19.21 | 19.24 | 1,008,209 | -0.09(-0.46%) |
Sep 29, 2020 | 19.44 | 19.51 | 19.24 | 19.33 | 614,286 | -0.10(-0.50%) |
Sep 28, 2020 | 19.31 | 19.46 | 19.31 | 19.43 | 641,574 | +0.42(+2.23%) |
Sep 25, 2020 | 18.80 | 19.06 | 18.77 | 19.01 | 1,999,388 | -0.04(-0.23%) |
Sep 24, 2020 | 19.01 | 19.21 | 18.88 | 19.05 | 805,274 | +0.17(+0.89%) |
Sep 23, 2020 | 19.31 | 19.33 | 18.85 | 18.88 | 514,671 | -0.27(-1.43%) |
Sep 22, 2020 | 19.33 | 19.34 | 19.00 | 19.16 | 2,584,769 | -0.33(-1.68%) |
Sep 21, 2020 | 19.45 | 19.51 | 19.23 | 19.48 | 1,025,151 | -0.58(-2.91%) |
Sep 18, 2020 | 20.19 | 20.20 | 19.96 | 20.07 | 576,115 | -0.43(-2.11%) |
Sep 17, 2020 | 20.33 | 20.51 | 20.33 | 20.50 | 846,037 | +0.12(+0.61%) |
Sep 16, 2020 | 20.42 | 20.58 | 20.34 | 20.38 | 488,596 | -0.07(-0.35%) |
Sep 15, 2020 | 20.50 | 20.54 | 20.38 | 20.45 | 280,576 | +0.23(+1.14%) |
Sep 14, 2020 | 20.29 | 20.32 | 20.18 | 20.22 | 901,938 | +0.05(+0.26%) |
Sep 11, 2020 | 20.23 | 20.26 | 20.06 | 20.16 | 781,572 | +0.04(+0.22%) |
Sep 10, 2020 | 20.49 | 20.61 | 20.11 | 20.12 | 551,481 | -0.24(-1.17%) |
Sep 09, 2020 | 20.30 | 20.46 | 20.28 | 20.36 | 1,198,419 | +0.34(+1.68%) |
Sep 08, 2020 | 20.00 | 20.20 | 19.97 | 20.02 | 1,049,044 | -0.44(-2.16%) |
Sep 04, 2020 | 20.52 | 20.56 | 20.12 | 20.46 | 857,672 | +0.19(+0.96%) |
Sep 03, 2020 | 20.62 | 20.77 | 20.20 | 20.27 | 749,752 | -0.19(-0.91%) |
Sep 02, 2020 | 20.35 | 20.47 | 20.19 | 20.46 | 5,605,371 | +0.08(+0.39%) |