Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.25 | 28.30 | 26.57 | 27.74 | 1,185,259 | -0.76(-2.67%) |
Nov 27, 2020 | 28.12 | 28.71 | 28.12 | 28.50 | 329,700 | +0.41(+1.46%) |
Nov 25, 2020 | 29.00 | 29.00 | 28.02 | 28.09 | 539,800 | -1.15(-3.93%) |
Nov 24, 2020 | 28.97 | 29.38 | 28.73 | 29.24 | 860,186 | +0.86(+3.03%) |
Nov 23, 2020 | 27.95 | 28.71 | 27.74 | 28.38 | 619,269 | +0.80(+2.90%) |
Nov 20, 2020 | 27.60 | 28.02 | 27.34 | 27.58 | 485,100 | -0.23(-0.83%) |
Nov 19, 2020 | 27.98 | 28.17 | 27.46 | 27.81 | 312,155 | -0.18(-0.64%) |
Nov 18, 2020 | 28.10 | 28.71 | 27.38 | 27.99 | 1,044,890 | +0.01(+0.04%) |
Nov 17, 2020 | 27.30 | 27.99 | 26.72 | 27.98 | 802,579 | +0.24(+0.87%) |
Nov 16, 2020 | 28.20 | 28.38 | 27.44 | 27.74 | 747,166 | +0.89(+3.31%) |
Nov 13, 2020 | 26.25 | 27.05 | 25.94 | 26.85 | 537,200 | +1.01(+3.91%) |
Nov 12, 2020 | 26.26 | 26.56 | 25.42 | 25.84 | 542,900 | -0.78(-2.93%) |
Nov 11, 2020 | 27.52 | 27.67 | 26.03 | 26.62 | 1,307,520 | -0.73(-2.67%) |
Nov 10, 2020 | 27.65 | 27.93 | 26.65 | 27.35 | 1,045,484 | -0.03(-0.11%) |
Nov 09, 2020 | 27.89 | 29.75 | 26.92 | 27.38 | 2,635,820 | +3.47(+14.51%) |
Nov 06, 2020 | 23.94 | 24.17 | 23.57 | 23.91 | 889,600 | +0.01(+0.04%) |
Nov 05, 2020 | 22.50 | 23.91 | 22.48 | 23.90 | 799,842 | +1.55(+6.94%) |
Nov 04, 2020 | 22.89 | 23.56 | 22.26 | 22.35 | 457,365 | -0.85(-3.66%) |
Nov 03, 2020 | 22.43 | 23.40 | 22.38 | 23.20 | 708,678 | +1.28(+5.84%) |
Nov 02, 2020 | 20.80 | 21.94 | 20.40 | 21.92 | 586,036 | +1.32(+6.41%) |
Oct 30, 2020 | 20.93 | 21.22 | 20.20 | 20.60 | 466,200 | -0.31(-1.48%) |
Oct 29, 2020 | 20.82 | 21.73 | 20.37 | 20.91 | 890,188 | +0.23(+1.11%) |
Oct 28, 2020 | 21.64 | 21.87 | 20.58 | 20.68 | 1,301,176 | -1.53(-6.89%) |
Oct 27, 2020 | 22.29 | 22.49 | 22.00 | 22.21 | 895,022 | -0.11(-0.49%) |
Oct 26, 2020 | 22.82 | 22.88 | 21.75 | 22.32 | 334,390 | -0.97(-4.16%) |
Oct 23, 2020 | 23.58 | 24.04 | 23.27 | 23.29 | 441,300 | -0.05(-0.21%) |
Oct 22, 2020 | 22.95 | 23.60 | 22.93 | 23.34 | 1,354,936 | +0.56(+2.46%) |
Oct 21, 2020 | 22.29 | 22.96 | 22.19 | 22.78 | 3,684,003 | +0.48(+2.15%) |
Oct 20, 2020 | 21.68 | 22.48 | 21.68 | 22.30 | 566,838 | +0.99(+4.65%) |
Oct 19, 2020 | 22.16 | 22.32 | 21.13 | 21.31 | 561,891 | -0.46(-2.11%) |
Oct 16, 2020 | 21.96 | 22.22 | 21.56 | 21.77 | 270,200 | -0.22(-1.00%) |
Oct 15, 2020 | 21.48 | 22.13 | 21.35 | 21.99 | 467,864 | +0.17(+0.78%) |
Oct 14, 2020 | 22.23 | 22.49 | 21.82 | 21.82 | 252,111 | -0.13(-0.59%) |
Oct 13, 2020 | 22.39 | 22.55 | 21.74 | 21.95 | 366,953 | -0.73(-3.22%) |
Oct 12, 2020 | 23.04 | 23.08 | 22.60 | 22.68 | 762,180 | -0.15(-0.66%) |
Oct 09, 2020 | 23.10 | 23.11 | 22.40 | 22.83 | 407,300 | -0.08(-0.35%) |
Oct 08, 2020 | 23.11 | 23.11 | 22.47 | 22.91 | 707,045 | +0.12(+0.53%) |
Oct 07, 2020 | 22.43 | 23.10 | 22.33 | 22.79 | 1,046,034 | +0.77(+3.50%) |
Oct 06, 2020 | 22.07 | 22.96 | 21.97 | 22.02 | 499,038 | +0.27(+1.24%) |
Oct 05, 2020 | 21.78 | 22.00 | 21.19 | 21.75 | 361,899 | +0.18(+0.83%) |
Oct 02, 2020 | 20.75 | 21.65 | 20.72 | 21.57 | 554,600 | +0.19(+0.89%) |
Oct 01, 2020 | 21.01 | 21.42 | 20.68 | 21.38 | 606,423 | +0.40(+1.91%) |
Sep 30, 2020 | 21.35 | 22.07 | 20.81 | 20.98 | 547,765 | -0.23(-1.08%) |
Sep 29, 2020 | 21.98 | 21.98 | 20.73 | 21.21 | 834,181 | -0.77(-3.50%) |
Sep 28, 2020 | 21.53 | 22.11 | 21.12 | 21.98 | 448,245 | +0.89(+4.22%) |
Sep 25, 2020 | 20.31 | 21.43 | 20.31 | 21.09 | 750,200 | +0.56(+2.73%) |
Sep 24, 2020 | 20.46 | 20.76 | 19.76 | 20.53 | 894,968 | +0.07(+0.34%) |
Sep 23, 2020 | 20.43 | 21.05 | 20.32 | 20.46 | 465,648 | +0.05(+0.24%) |
Sep 22, 2020 | 20.27 | 20.62 | 20.06 | 20.41 | 486,548 | +0.17(+0.84%) |
Sep 21, 2020 | 20.63 | 20.74 | 19.68 | 20.24 | 1,061,024 | -1.10(-5.15%) |
Sep 18, 2020 | 22.14 | 22.14 | 21.19 | 21.34 | 1,409,400 | -0.60(-2.73%) |
Sep 17, 2020 | 21.75 | 22.07 | 21.40 | 21.94 | 546,875 | -0.06(-0.27%) |
Sep 16, 2020 | 22.61 | 22.61 | 22.00 | 22.00 | 665,310 | -0.34(-1.52%) |
Sep 15, 2020 | 23.19 | 23.42 | 22.32 | 22.34 | 429,645 | -0.76(-3.29%) |
Sep 14, 2020 | 22.25 | 23.33 | 22.24 | 23.10 | 964,153 | +1.07(+4.86%) |
Sep 11, 2020 | 22.85 | 22.93 | 21.82 | 22.03 | 561,400 | -0.76(-3.33%) |
Sep 10, 2020 | 22.78 | 23.44 | 22.62 | 22.79 | 640,905 | +0.08(+0.35%) |
Sep 09, 2020 | 23.19 | 23.23 | 22.62 | 22.71 | 1,097,743 | -0.40(-1.73%) |
Sep 08, 2020 | 23.11 | 23.41 | 22.65 | 23.11 | 1,013,114 | +0.37(+1.63%) |
Sep 04, 2020 | 22.85 | 23.43 | 22.38 | 22.74 | 510,700 | +0.40(+1.79%) |
Sep 03, 2020 | 22.98 | 23.49 | 22.16 | 22.34 | 488,283 | -0.55(-2.40%) |
Sep 02, 2020 | 22.50 | 22.98 | 22.17 | 22.89 | 773,902 | +0.49(+2.19%) |