Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.62 | 30.69 | 29.56 | 29.82 | 447,703 | -1.06(-3.43%) |
Nov 27, 2020 | 30.63 | 30.94 | 30.30 | 30.88 | 173,191 | +0.35(+1.13%) |
Nov 25, 2020 | 31.74 | 31.74 | 30.25 | 30.53 | 646,713 | -1.56(-4.86%) |
Nov 24, 2020 | 31.67 | 32.22 | 31.33 | 32.09 | 787,028 | +1.16(+3.76%) |
Nov 23, 2020 | 29.78 | 30.99 | 29.78 | 30.93 | 1,027,619 | +1.71(+5.86%) |
Nov 20, 2020 | 29.35 | 29.72 | 29.09 | 29.21 | 1,204,440 | -0.22(-0.75%) |
Nov 19, 2020 | 29.19 | 29.48 | 28.64 | 29.44 | 566,032 | -0.11(-0.36%) |
Nov 18, 2020 | 29.74 | 30.73 | 29.44 | 29.54 | 1,127,636 | +1.14(+4.03%) |
Nov 17, 2020 | 28.40 | 28.69 | 27.88 | 28.40 | 570,724 | -0.55(-1.89%) |
Nov 16, 2020 | 28.81 | 29.53 | 28.03 | 28.94 | 896,349 | +1.23(+4.44%) |
Nov 13, 2020 | 27.32 | 27.94 | 26.93 | 27.71 | 422,999 | +0.81(+3.00%) |
Nov 12, 2020 | 26.92 | 27.60 | 26.49 | 26.91 | 610,277 | -0.39(-1.44%) |
Nov 11, 2020 | 28.38 | 28.56 | 26.62 | 27.30 | 509,044 | -0.93(-3.30%) |
Nov 10, 2020 | 28.41 | 29.03 | 28.16 | 28.23 | 783,984 | +0.09(+0.31%) |
Nov 09, 2020 | 27.86 | 29.35 | 26.93 | 28.15 | 1,378,612 | +2.78(+10.96%) |
Nov 06, 2020 | 25.94 | 26.00 | 25.23 | 25.37 | 364,575 | -0.33(-1.27%) |
Nov 05, 2020 | 24.30 | 26.05 | 24.30 | 25.69 | 452,926 | +1.70(+7.10%) |
Nov 04, 2020 | 25.42 | 25.52 | 23.57 | 23.99 | 910,496 | -2.56(-9.64%) |
Nov 03, 2020 | 25.85 | 26.80 | 25.53 | 26.55 | 700,677 | +1.46(+5.83%) |
Nov 02, 2020 | 24.05 | 25.31 | 24.04 | 25.09 | 695,965 | +1.34(+5.63%) |
Oct 30, 2020 | 23.68 | 24.03 | 23.43 | 23.75 | 681,227 | -0.06(-0.24%) |
Oct 29, 2020 | 23.43 | 23.91 | 22.82 | 23.81 | 1,003,385 | +0.43(+1.85%) |
Oct 28, 2020 | 23.27 | 24.05 | 22.78 | 23.38 | 920,664 | -0.63(-2.64%) |
Oct 27, 2020 | 24.40 | 24.75 | 23.98 | 24.01 | 876,946 | -0.76(-3.07%) |
Oct 26, 2020 | 25.00 | 25.42 | 24.29 | 24.77 | 664,707 | -1.02(-3.95%) |
Oct 23, 2020 | 26.11 | 26.40 | 25.44 | 25.79 | 566,563 | -0.01(-0.04%) |
Oct 22, 2020 | 25.60 | 25.81 | 24.82 | 25.80 | 620,306 | +0.31(+1.21%) |
Oct 21, 2020 | 24.10 | 25.83 | 24.10 | 25.49 | 1,509,119 | +1.31(+5.41%) |
Oct 20, 2020 | 23.86 | 24.44 | 23.64 | 24.18 | 706,833 | +0.63(+2.65%) |
Oct 19, 2020 | 24.08 | 24.19 | 23.49 | 23.56 | 553,829 | +0.06(+0.25%) |
Oct 16, 2020 | 23.25 | 24.04 | 23.23 | 23.50 | 662,723 | +0.38(+1.62%) |
Oct 15, 2020 | 22.03 | 23.14 | 21.90 | 23.12 | 628,032 | +0.67(+3.00%) |
Oct 14, 2020 | 22.71 | 23.30 | 22.42 | 22.45 | 576,635 | -0.33(-1.44%) |
Oct 13, 2020 | 23.58 | 23.64 | 22.71 | 22.78 | 1,002,572 | -1.14(-4.79%) |
Oct 12, 2020 | 23.64 | 24.14 | 23.50 | 23.92 | 613,904 | +0.38(+1.59%) |
Oct 09, 2020 | 24.00 | 24.27 | 23.15 | 23.55 | 851,820 | -0.43(-1.81%) |
Oct 08, 2020 | 23.67 | 23.99 | 23.28 | 23.98 | 729,677 | +0.55(+2.34%) |
Oct 07, 2020 | 23.03 | 23.77 | 23.02 | 23.43 | 921,910 | +1.09(+4.86%) |
Oct 06, 2020 | 23.53 | 23.54 | 22.08 | 22.35 | 1,000,052 | -0.78(-3.37%) |
Oct 05, 2020 | 21.36 | 23.38 | 21.36 | 23.12 | 1,605,234 | +2.36(+11.35%) |
Oct 02, 2020 | 19.02 | 21.00 | 18.93 | 20.77 | 887,061 | +1.21(+6.20%) |
Oct 01, 2020 | 19.19 | 19.86 | 19.07 | 19.56 | 937,257 | +0.93(+5.01%) |
Sep 30, 2020 | 18.75 | 19.26 | 18.44 | 18.62 | 572,909 | +0.00(+0.00%) |
Sep 29, 2020 | 18.41 | 18.81 | 18.19 | 18.62 | 469,015 | +0.31(+1.68%) |
Sep 28, 2020 | 18.10 | 18.83 | 17.82 | 18.32 | 682,194 | +0.57(+3.20%) |
Sep 25, 2020 | 17.33 | 17.93 | 17.31 | 17.75 | 592,448 | +0.17(+0.99%) |
Sep 24, 2020 | 17.75 | 18.06 | 17.46 | 17.57 | 609,324 | -0.23(-1.30%) |
Sep 23, 2020 | 18.41 | 18.83 | 17.81 | 17.81 | 631,391 | -0.59(-3.19%) |
Sep 22, 2020 | 18.55 | 18.67 | 18.05 | 18.39 | 582,061 | -0.18(-0.98%) |
Sep 21, 2020 | 19.75 | 20.27 | 18.51 | 18.58 | 793,320 | -2.10(-10.14%) |
Sep 18, 2020 | 20.92 | 21.69 | 20.63 | 20.67 | 1,819,343 | -0.18(-0.88%) |
Sep 17, 2020 | 19.92 | 21.43 | 19.87 | 20.85 | 972,178 | +0.71(+3.53%) |
Sep 16, 2020 | 19.10 | 20.34 | 19.07 | 20.14 | 834,152 | +1.13(+5.92%) |
Sep 15, 2020 | 18.94 | 19.18 | 18.76 | 19.02 | 555,124 | +0.08(+0.41%) |
Sep 14, 2020 | 18.81 | 19.16 | 18.69 | 18.94 | 518,275 | +0.27(+1.44%) |
Sep 11, 2020 | 18.42 | 18.77 | 18.37 | 18.67 | 666,361 | +0.29(+1.57%) |
Sep 10, 2020 | 19.09 | 19.16 | 18.18 | 18.38 | 616,059 | -0.68(-3.58%) |
Sep 09, 2020 | 19.29 | 19.39 | 19.04 | 19.07 | 586,639 | -0.20(-1.05%) |
Sep 08, 2020 | 19.35 | 19.76 | 19.02 | 19.27 | 1,258,524 | -0.26(-1.33%) |
Sep 04, 2020 | 19.08 | 19.58 | 18.88 | 19.53 | 1,036,031 | +0.89(+4.80%) |
Sep 03, 2020 | 19.16 | 19.50 | 18.47 | 18.63 | 463,463 | -0.51(-2.66%) |
Sep 02, 2020 | 19.06 | 19.35 | 18.95 | 19.14 | 585,386 | +0.17(+0.91%) |