Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.42 | 27.54 | 26.61 | 26.62 | 409,331 | -1.16(-4.18%) |
Nov 27, 2020 | 28.04 | 28.23 | 27.44 | 27.78 | 53,395 | -0.25(-0.88%) |
Nov 25, 2020 | 28.02 | 28.09 | 27.38 | 28.02 | 112,384 | -0.14(-0.49%) |
Nov 24, 2020 | 27.53 | 28.74 | 26.94 | 28.16 | 180,239 | +1.06(+3.92%) |
Nov 23, 2020 | 26.50 | 27.34 | 26.11 | 27.10 | 164,219 | +1.05(+4.04%) |
Nov 20, 2020 | 25.18 | 26.29 | 25.03 | 26.05 | 185,612 | +1.30(+5.24%) |
Nov 19, 2020 | 25.55 | 25.56 | 23.71 | 24.75 | 205,036 | -0.86(-3.34%) |
Nov 18, 2020 | 26.55 | 27.01 | 25.59 | 25.60 | 127,856 | -0.67(-2.54%) |
Nov 17, 2020 | 26.02 | 26.71 | 25.61 | 26.27 | 113,393 | -0.08(-0.30%) |
Nov 16, 2020 | 26.15 | 26.39 | 25.49 | 26.35 | 193,241 | +1.03(+4.08%) |
Nov 13, 2020 | 25.57 | 26.14 | 25.06 | 25.32 | 136,996 | +0.05(+0.19%) |
Nov 12, 2020 | 25.45 | 25.68 | 24.94 | 25.27 | 183,730 | -0.38(-1.49%) |
Nov 11, 2020 | 25.87 | 26.04 | 25.02 | 25.65 | 165,358 | +0.08(+0.31%) |
Nov 10, 2020 | 24.50 | 26.03 | 24.15 | 25.57 | 185,983 | +1.46(+6.08%) |
Nov 09, 2020 | 24.41 | 26.60 | 24.05 | 24.11 | 238,977 | +1.33(+5.83%) |
Nov 06, 2020 | 24.22 | 24.42 | 22.71 | 22.78 | 97,230 | -1.17(-4.89%) |
Nov 05, 2020 | 22.95 | 24.23 | 22.80 | 23.95 | 94,163 | +1.32(+5.82%) |
Nov 04, 2020 | 23.83 | 24.17 | 22.41 | 22.63 | 107,911 | -1.07(-4.52%) |
Nov 03, 2020 | 23.88 | 24.40 | 23.60 | 23.71 | 129,255 | +0.41(+1.77%) |
Nov 02, 2020 | 22.55 | 23.38 | 22.14 | 23.29 | 130,474 | +1.24(+5.62%) |
Oct 30, 2020 | 22.77 | 22.77 | 21.73 | 22.05 | 144,523 | -0.80(-3.49%) |
Oct 29, 2020 | 21.99 | 22.99 | 21.80 | 22.85 | 135,116 | +0.75(+3.38%) |
Oct 28, 2020 | 21.53 | 22.35 | 21.35 | 22.10 | 139,728 | -0.20(-0.88%) |
Oct 27, 2020 | 24.52 | 24.52 | 22.02 | 22.30 | 164,262 | -1.96(-8.07%) |
Oct 26, 2020 | 25.56 | 26.33 | 23.32 | 24.26 | 320,212 | -0.53(-2.14%) |
Oct 23, 2020 | 24.17 | 24.99 | 23.97 | 24.79 | 92,450 | +0.78(+3.23%) |
Oct 22, 2020 | 23.89 | 24.14 | 23.44 | 24.01 | 82,393 | +0.11(+0.45%) |
Oct 21, 2020 | 25.00 | 25.22 | 23.87 | 23.90 | 123,349 | -1.10(-4.40%) |
Oct 20, 2020 | 24.63 | 25.17 | 24.18 | 25.00 | 120,660 | +0.63(+2.58%) |
Oct 19, 2020 | 24.40 | 25.36 | 24.22 | 24.37 | 118,200 | +0.03(+0.12%) |
Oct 16, 2020 | 24.58 | 25.05 | 24.25 | 24.34 | 123,571 | -0.06(-0.24%) |
Oct 15, 2020 | 23.56 | 24.55 | 23.22 | 24.40 | 121,600 | +0.35(+1.47%) |
Oct 14, 2020 | 23.45 | 24.23 | 23.43 | 24.05 | 81,704 | +0.55(+2.34%) |
Oct 13, 2020 | 23.47 | 23.92 | 22.98 | 23.50 | 167,336 | -0.40(-1.69%) |
Oct 12, 2020 | 23.31 | 23.97 | 23.25 | 23.90 | 81,275 | +0.50(+2.14%) |
Oct 09, 2020 | 23.51 | 23.85 | 23.16 | 23.40 | 99,264 | +0.10(+0.42%) |
Oct 08, 2020 | 23.25 | 23.35 | 22.63 | 23.30 | 91,511 | +0.55(+2.42%) |
Oct 07, 2020 | 22.62 | 23.23 | 22.47 | 22.75 | 188,524 | +0.43(+1.94%) |
Oct 06, 2020 | 22.50 | 23.40 | 22.13 | 22.32 | 141,436 | +0.31(+1.43%) |
Oct 05, 2020 | 21.98 | 22.34 | 21.53 | 22.00 | 108,863 | +0.33(+1.54%) |
Oct 02, 2020 | 20.04 | 21.90 | 20.04 | 21.67 | 117,367 | +1.00(+4.85%) |
Oct 01, 2020 | 20.72 | 20.97 | 20.40 | 20.67 | 184,309 | +0.11(+0.53%) |
Sep 30, 2020 | 20.61 | 21.34 | 20.23 | 20.56 | 132,192 | +0.09(+0.43%) |
Sep 29, 2020 | 20.50 | 20.98 | 20.36 | 20.47 | 172,470 | -0.06(-0.29%) |
Sep 28, 2020 | 20.26 | 20.90 | 20.26 | 20.53 | 115,588 | +0.63(+3.16%) |
Sep 25, 2020 | 19.42 | 20.36 | 19.42 | 19.90 | 98,247 | +0.14(+0.70%) |
Sep 24, 2020 | 19.35 | 20.14 | 18.60 | 19.76 | 145,087 | +0.03(+0.15%) |
Sep 23, 2020 | 21.33 | 21.72 | 19.07 | 19.73 | 203,800 | -1.67(-7.81%) |
Sep 22, 2020 | 20.75 | 21.61 | 20.62 | 21.41 | 164,254 | +1.05(+5.17%) |
Sep 21, 2020 | 21.34 | 21.34 | 19.94 | 20.35 | 221,876 | -1.84(-8.29%) |
Sep 18, 2020 | 22.33 | 22.92 | 21.84 | 22.19 | 350,883 | +0.04(+0.18%) |
Sep 17, 2020 | 21.24 | 22.90 | 21.05 | 22.15 | 210,390 | +0.74(+3.44%) |
Sep 16, 2020 | 21.86 | 22.09 | 21.39 | 21.41 | 119,171 | -0.41(-1.89%) |
Sep 15, 2020 | 22.05 | 22.42 | 21.66 | 21.83 | 94,253 | -0.08(-0.36%) |
Sep 14, 2020 | 22.04 | 22.24 | 21.53 | 21.91 | 113,818 | +0.06(+0.27%) |
Sep 11, 2020 | 22.14 | 22.45 | 21.80 | 21.85 | 92,755 | -0.21(-0.94%) |
Sep 10, 2020 | 22.49 | 22.72 | 22.00 | 22.05 | 102,038 | -0.21(-0.93%) |
Sep 09, 2020 | 22.57 | 22.82 | 22.00 | 22.26 | 108,160 | -0.08(-0.35%) |
Sep 08, 2020 | 22.61 | 22.96 | 22.31 | 22.34 | 110,769 | -0.63(-2.74%) |
Sep 04, 2020 | 22.92 | 23.31 | 22.12 | 22.97 | 248,364 | +0.76(+3.41%) |
Sep 03, 2020 | 23.71 | 23.94 | 22.17 | 22.21 | 212,953 | -1.46(-6.15%) |
Sep 02, 2020 | 23.98 | 23.98 | 23.23 | 23.67 | 109,018 | -0.37(-1.55%) |