Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.80 | 26.30 | 25.45 | 25.58 | 60,830 | -0.63(-2.40%) |
Nov 27, 2020 | 27.52 | 27.52 | 26.19 | 26.21 | 41,649 | -1.71(-6.13%) |
Nov 25, 2020 | 27.99 | 28.17 | 27.78 | 27.93 | 31,694 | -0.34(-1.22%) |
Nov 24, 2020 | 27.76 | 28.27 | 27.73 | 28.27 | 39,966 | +0.38(+1.38%) |
Nov 23, 2020 | 27.59 | 28.19 | 27.56 | 27.89 | 24,696 | -0.10(-0.35%) |
Nov 20, 2020 | 28.40 | 28.62 | 27.90 | 27.99 | 16,558 | -0.34(-1.22%) |
Nov 19, 2020 | 28.43 | 28.59 | 28.01 | 28.33 | 54,711 | -0.14(-0.48%) |
Nov 18, 2020 | 27.23 | 28.47 | 27.23 | 28.47 | 35,374 | +1.13(+4.14%) |
Nov 17, 2020 | 27.45 | 27.96 | 27.30 | 27.34 | 104,274 | +0.22(+0.80%) |
Nov 16, 2020 | 26.59 | 27.33 | 26.59 | 27.12 | 29,617 | +0.01(+0.04%) |
Nov 13, 2020 | 27.63 | 27.63 | 27.00 | 27.11 | 19,605 | -0.81(-2.89%) |
Nov 12, 2020 | 27.92 | 28.19 | 27.33 | 27.92 | 42,382 | +0.11(+0.39%) |
Nov 11, 2020 | 28.14 | 28.43 | 27.62 | 27.81 | 29,908 | -0.68(-2.38%) |
Nov 10, 2020 | 28.62 | 29.16 | 28.10 | 28.49 | 32,934 | -0.10(-0.34%) |
Nov 09, 2020 | 26.82 | 28.89 | 26.82 | 28.59 | 152,906 | +0.03(+0.10%) |
Nov 06, 2020 | 27.68 | 28.91 | 27.45 | 28.56 | 269,605 | +1.23(+4.50%) |
Nov 05, 2020 | 26.87 | 27.83 | 26.86 | 27.33 | 58,770 | +0.00(+0.00%) |
Nov 04, 2020 | 29.96 | 29.96 | 26.24 | 27.33 | 208,986 | -3.80(-12.20%) |
Nov 03, 2020 | 31.82 | 31.86 | 30.91 | 31.13 | 40,172 | -1.16(-3.60%) |
Nov 02, 2020 | 31.75 | 33.32 | 31.69 | 32.29 | 68,782 | +0.07(+0.21%) |
Oct 30, 2020 | 31.75 | 32.98 | 31.31 | 32.22 | 97,826 | +1.22(+3.94%) |
Oct 29, 2020 | 31.37 | 32.01 | 30.58 | 31.00 | 76,811 | -0.33(-1.07%) |
Oct 28, 2020 | 30.83 | 31.54 | 30.59 | 31.33 | 76,645 | +1.42(+4.74%) |
Oct 27, 2020 | 30.01 | 30.21 | 29.69 | 29.92 | 48,837 | -0.28(-0.91%) |
Oct 26, 2020 | 30.21 | 30.78 | 29.68 | 30.19 | 26,375 | +0.53(+1.79%) |
Oct 23, 2020 | 29.31 | 30.07 | 29.30 | 29.66 | 44,697 | -0.16(-0.53%) |
Oct 22, 2020 | 30.46 | 30.47 | 29.65 | 29.82 | 24,433 | -0.79(-2.59%) |
Oct 21, 2020 | 29.68 | 30.62 | 29.68 | 30.61 | 40,189 | +0.90(+3.03%) |
Oct 20, 2020 | 29.09 | 29.78 | 29.00 | 29.71 | 42,590 | +0.41(+1.41%) |
Oct 19, 2020 | 28.08 | 29.53 | 28.06 | 29.30 | 51,939 | +0.96(+3.41%) |
Oct 16, 2020 | 28.26 | 28.50 | 27.52 | 28.33 | 44,087 | -0.27(-0.93%) |
Oct 15, 2020 | 28.41 | 28.96 | 28.21 | 28.60 | 80,953 | +1.26(+4.61%) |
Oct 14, 2020 | 26.58 | 27.41 | 26.55 | 27.34 | 35,128 | +0.67(+2.51%) |
Oct 13, 2020 | 27.03 | 27.03 | 26.51 | 26.67 | 39,669 | -0.29(-1.06%) |
Oct 12, 2020 | 26.85 | 27.51 | 26.70 | 26.95 | 30,484 | -0.39(-1.44%) |
Oct 09, 2020 | 27.43 | 27.83 | 27.30 | 27.35 | 29,561 | -0.45(-1.61%) |
Oct 08, 2020 | 27.56 | 28.05 | 27.56 | 27.79 | 27,694 | -0.16(-0.58%) |
Oct 07, 2020 | 28.89 | 28.89 | 27.76 | 27.96 | 24,166 | -1.25(-4.28%) |
Oct 06, 2020 | 28.48 | 29.32 | 28.23 | 29.21 | 52,055 | +0.63(+2.20%) |
Oct 05, 2020 | 30.14 | 30.19 | 28.51 | 28.58 | 96,109 | -2.73(-8.71%) |
Oct 02, 2020 | 30.98 | 31.51 | 30.06 | 31.30 | 43,986 | +1.30(+4.33%) |
Oct 01, 2020 | 30.18 | 30.57 | 29.94 | 30.00 | 51,369 | -0.49(-1.60%) |
Sep 30, 2020 | 30.65 | 30.95 | 30.00 | 30.49 | 48,404 | -0.41(-1.32%) |
Sep 29, 2020 | 30.91 | 31.23 | 30.57 | 30.90 | 19,368 | -0.08(-0.25%) |
Sep 28, 2020 | 30.87 | 31.49 | 30.86 | 30.98 | 26,775 | -0.46(-1.47%) |
Sep 25, 2020 | 33.00 | 33.08 | 31.38 | 31.44 | 50,487 | -1.38(-4.20%) |
Sep 24, 2020 | 32.72 | 33.57 | 32.55 | 32.82 | 68,738 | +0.60(+1.86%) |
Sep 23, 2020 | 31.49 | 32.29 | 30.97 | 32.22 | 36,876 | +0.83(+2.63%) |
Sep 22, 2020 | 31.95 | 32.83 | 31.37 | 31.39 | 35,918 | -0.47(-1.48%) |
Sep 21, 2020 | 31.52 | 32.50 | 31.30 | 31.86 | 55,371 | +1.48(+4.86%) |
Sep 18, 2020 | 30.42 | 31.74 | 30.34 | 30.39 | 57,903 | -0.31(-0.99%) |
Sep 17, 2020 | 31.37 | 31.41 | 30.39 | 30.69 | 55,663 | +0.32(+1.07%) |
Sep 16, 2020 | 30.23 | 30.47 | 29.62 | 30.37 | 86,656 | -0.07(-0.23%) |
Sep 15, 2020 | 30.70 | 30.77 | 30.07 | 30.44 | 60,430 | -0.73(-2.33%) |
Sep 14, 2020 | 33.17 | 33.17 | 30.95 | 31.17 | 120,729 | -3.67(-10.54%) |
Sep 11, 2020 | 34.74 | 35.54 | 34.07 | 34.84 | 71,617 | -0.44(-1.26%) |
Sep 10, 2020 | 33.91 | 35.46 | 33.42 | 35.28 | 84,732 | +1.15(+3.37%) |
Sep 09, 2020 | 34.74 | 34.85 | 33.76 | 34.13 | 75,885 | -1.34(-3.77%) |
Sep 08, 2020 | 35.47 | 35.80 | 34.32 | 35.47 | 86,966 | +1.33(+3.89%) |
Sep 04, 2020 | 33.46 | 35.92 | 33.46 | 34.14 | 207,029 | +0.33(+0.96%) |
Sep 03, 2020 | 31.89 | 34.08 | 31.68 | 33.81 | 146,525 | +2.32(+7.37%) |
Sep 02, 2020 | 32.19 | 32.67 | 31.44 | 31.49 | 71,180 | -0.95(-2.94%) |