Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.34 | 20.42 | 19.95 | 19.96 | 624,155 | -0.39(-1.92%) |
Nov 27, 2020 | 20.34 | 20.41 | 20.00 | 20.35 | 192,325 | +0.00(+0.00%) |
Nov 25, 2020 | 20.65 | 20.65 | 20.05 | 20.35 | 534,469 | -0.33(-1.62%) |
Nov 24, 2020 | 19.83 | 20.77 | 19.82 | 20.69 | 948,957 | +0.38(+1.88%) |
Nov 23, 2020 | 20.88 | 21.01 | 20.13 | 20.31 | 721,877 | -0.49(-2.34%) |
Nov 20, 2020 | 20.80 | 20.99 | 20.69 | 20.79 | 560,852 | -0.20(-0.96%) |
Nov 19, 2020 | 20.94 | 21.09 | 20.80 | 20.99 | 382,466 | +0.06(+0.27%) |
Nov 18, 2020 | 21.24 | 21.43 | 20.89 | 20.94 | 681,850 | -0.31(-1.44%) |
Nov 17, 2020 | 20.96 | 21.27 | 20.70 | 21.24 | 576,931 | +0.22(+1.05%) |
Nov 16, 2020 | 20.92 | 21.14 | 20.78 | 21.02 | 618,142 | +0.22(+1.06%) |
Nov 13, 2020 | 20.55 | 20.96 | 20.43 | 20.80 | 319,948 | +0.39(+1.92%) |
Nov 12, 2020 | 20.68 | 20.77 | 20.20 | 20.41 | 489,908 | -0.29(-1.38%) |
Nov 11, 2020 | 21.42 | 21.64 | 20.63 | 20.70 | 835,340 | -0.53(-2.48%) |
Nov 10, 2020 | 20.91 | 21.41 | 20.65 | 21.22 | 978,805 | +0.32(+1.51%) |
Nov 09, 2020 | 21.97 | 22.24 | 20.55 | 20.91 | 1,488,912 | +0.86(+4.29%) |
Nov 06, 2020 | 20.73 | 20.74 | 20.03 | 20.05 | 663,558 | -0.67(-3.23%) |
Nov 05, 2020 | 20.32 | 21.01 | 20.29 | 20.72 | 1,159,969 | +0.71(+3.54%) |
Nov 04, 2020 | 20.29 | 20.51 | 19.95 | 20.01 | 839,932 | -0.23(-1.12%) |
Nov 03, 2020 | 19.55 | 20.35 | 19.50 | 20.24 | 1,142,874 | +0.89(+4.61%) |
Nov 02, 2020 | 19.57 | 19.79 | 19.19 | 19.34 | 1,402,466 | +0.05(+0.27%) |
Oct 30, 2020 | 19.71 | 19.97 | 19.06 | 19.29 | 1,171,619 | -0.50(-2.52%) |
Oct 29, 2020 | 20.11 | 20.37 | 19.41 | 19.79 | 869,642 | -0.17(-0.88%) |
Oct 28, 2020 | 20.14 | 20.32 | 19.85 | 19.97 | 1,173,988 | -0.41(-2.02%) |
Oct 27, 2020 | 21.05 | 21.18 | 20.35 | 20.38 | 714,220 | -0.69(-3.28%) |
Oct 26, 2020 | 20.89 | 21.16 | 20.52 | 21.07 | 1,058,009 | +0.05(+0.25%) |
Oct 23, 2020 | 20.87 | 21.16 | 20.59 | 21.01 | 742,811 | +0.10(+0.50%) |
Oct 22, 2020 | 20.77 | 20.95 | 20.56 | 20.91 | 370,672 | +0.25(+1.23%) |
Oct 21, 2020 | 20.82 | 21.10 | 20.32 | 20.66 | 653,613 | -0.13(-0.63%) |
Oct 20, 2020 | 20.43 | 21.01 | 20.43 | 20.79 | 515,971 | +0.31(+1.49%) |
Oct 19, 2020 | 21.36 | 21.39 | 20.41 | 20.48 | 589,825 | -0.91(-4.25%) |
Oct 16, 2020 | 21.95 | 22.13 | 21.33 | 21.39 | 594,500 | -1.01(-4.49%) |
Oct 15, 2020 | 21.93 | 22.41 | 21.86 | 22.40 | 606,796 | +0.36(+1.63%) |
Oct 14, 2020 | 22.20 | 22.39 | 22.04 | 22.04 | 362,775 | -0.11(-0.51%) |
Oct 13, 2020 | 21.57 | 22.30 | 21.36 | 22.15 | 603,734 | +0.66(+3.05%) |
Oct 12, 2020 | 21.96 | 22.19 | 21.43 | 21.50 | 1,021,152 | -0.29(-1.32%) |
Oct 09, 2020 | 21.82 | 21.99 | 21.43 | 21.78 | 597,016 | -0.60(-2.70%) |
Oct 08, 2020 | 22.51 | 22.62 | 22.30 | 22.39 | 432,126 | +0.04(+0.16%) |
Oct 07, 2020 | 22.08 | 22.65 | 21.88 | 22.35 | 592,434 | +0.63(+2.90%) |
Oct 06, 2020 | 21.74 | 21.92 | 21.57 | 21.72 | 985,766 | -0.16(-0.72%) |
Oct 05, 2020 | 22.14 | 22.30 | 21.68 | 21.88 | 759,977 | -0.08(-0.36%) |
Oct 02, 2020 | 21.66 | 22.30 | 21.64 | 21.96 | 448,362 | +0.18(+0.84%) |
Oct 01, 2020 | 21.69 | 21.87 | 21.37 | 21.78 | 580,669 | +0.15(+0.69%) |
Sep 30, 2020 | 21.98 | 22.07 | 21.50 | 21.63 | 531,912 | -0.34(-1.55%) |
Sep 29, 2020 | 22.24 | 22.43 | 21.97 | 21.97 | 289,503 | -0.29(-1.30%) |
Sep 28, 2020 | 22.11 | 22.34 | 21.82 | 22.26 | 546,524 | +0.31(+1.39%) |
Sep 25, 2020 | 21.99 | 22.19 | 21.85 | 21.95 | 358,484 | -0.14(-0.63%) |
Sep 24, 2020 | 22.05 | 22.51 | 21.39 | 22.09 | 432,505 | +0.02(+0.08%) |
Sep 23, 2020 | 21.97 | 22.41 | 21.92 | 22.07 | 391,975 | +0.17(+0.76%) |
Sep 22, 2020 | 22.22 | 22.30 | 21.64 | 21.91 | 333,310 | -0.23(-1.03%) |
Sep 21, 2020 | 22.26 | 22.27 | 21.56 | 22.13 | 415,544 | -0.33(-1.48%) |
Sep 18, 2020 | 22.96 | 23.00 | 22.15 | 22.47 | 701,302 | -0.47(-2.06%) |
Sep 17, 2020 | 22.27 | 22.96 | 22.21 | 22.94 | 677,620 | +0.35(+1.55%) |
Sep 16, 2020 | 23.21 | 23.28 | 22.47 | 22.59 | 476,165 | -0.46(-2.01%) |
Sep 15, 2020 | 22.66 | 23.24 | 22.48 | 23.05 | 522,422 | +0.50(+2.21%) |
Sep 14, 2020 | 23.29 | 23.44 | 22.41 | 22.55 | 656,450 | -0.64(-2.75%) |
Sep 11, 2020 | 23.63 | 23.68 | 23.07 | 23.19 | 648,816 | -0.28(-1.19%) |
Sep 10, 2020 | 24.25 | 24.41 | 23.41 | 23.47 | 819,769 | -0.75(-3.09%) |
Sep 09, 2020 | 23.79 | 24.54 | 23.79 | 24.22 | 516,681 | +0.56(+2.36%) |
Sep 08, 2020 | 23.64 | 23.96 | 23.42 | 23.66 | 579,519 | -0.04(-0.18%) |
Sep 04, 2020 | 23.79 | 23.91 | 23.32 | 23.70 | 503,972 | +0.05(+0.22%) |
Sep 03, 2020 | 23.90 | 23.90 | 23.43 | 23.65 | 420,934 | -0.29(-1.20%) |
Sep 02, 2020 | 24.08 | 24.14 | 23.69 | 23.94 | 497,103 | -0.10(-0.40%) |