Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.23 | 29.55 | 28.35 | 28.39 | 311,703 | -1.09(-3.70%) |
Nov 27, 2020 | 30.18 | 30.24 | 29.27 | 29.48 | 53,000 | -0.70(-2.32%) |
Nov 25, 2020 | 30.00 | 30.42 | 29.25 | 30.18 | 144,700 | -0.01(-0.03%) |
Nov 24, 2020 | 29.90 | 30.40 | 29.66 | 30.19 | 123,581 | +0.52(+1.75%) |
Nov 23, 2020 | 28.86 | 29.79 | 28.85 | 29.67 | 144,691 | +1.13(+3.96%) |
Nov 20, 2020 | 28.73 | 28.76 | 28.20 | 28.54 | 67,800 | -0.45(-1.55%) |
Nov 19, 2020 | 29.19 | 29.20 | 28.30 | 28.99 | 109,229 | -0.32(-1.09%) |
Nov 18, 2020 | 29.65 | 30.15 | 29.25 | 29.31 | 115,925 | -0.39(-1.31%) |
Nov 17, 2020 | 29.22 | 29.78 | 28.78 | 29.70 | 141,724 | +0.29(+0.99%) |
Nov 16, 2020 | 29.01 | 29.41 | 28.67 | 29.41 | 224,470 | +0.58(+2.01%) |
Nov 13, 2020 | 30.29 | 30.98 | 28.60 | 28.83 | 219,100 | -0.65(-2.20%) |
Nov 12, 2020 | 28.41 | 30.73 | 27.85 | 29.48 | 590,020 | +0.66(+2.29%) |
Nov 11, 2020 | 29.74 | 29.81 | 28.44 | 28.82 | 133,543 | -0.77(-2.60%) |
Nov 10, 2020 | 29.66 | 29.80 | 29.10 | 29.59 | 151,688 | +0.31(+1.06%) |
Nov 09, 2020 | 30.33 | 31.23 | 29.00 | 29.28 | 201,853 | +0.76(+2.66%) |
Nov 06, 2020 | 28.87 | 29.01 | 28.22 | 28.52 | 111,100 | -0.05(-0.18%) |
Nov 05, 2020 | 28.38 | 29.27 | 28.38 | 28.57 | 108,221 | +0.21(+0.74%) |
Nov 04, 2020 | 28.24 | 28.85 | 28.15 | 28.36 | 123,011 | -0.03(-0.11%) |
Nov 03, 2020 | 27.54 | 28.51 | 27.21 | 28.39 | 156,788 | +1.23(+4.53%) |
Nov 02, 2020 | 26.91 | 27.22 | 26.55 | 27.16 | 130,142 | +0.19(+0.70%) |
Oct 30, 2020 | 29.37 | 29.52 | 26.77 | 26.97 | 111,200 | -2.72(-9.16%) |
Oct 29, 2020 | 27.75 | 30.52 | 26.69 | 29.69 | 374,675 | +4.32(+17.03%) |
Oct 28, 2020 | 26.39 | 26.51 | 25.23 | 25.37 | 165,388 | -1.69(-6.25%) |
Oct 27, 2020 | 27.44 | 28.02 | 26.94 | 27.06 | 111,535 | -0.41(-1.49%) |
Oct 26, 2020 | 27.59 | 27.93 | 27.05 | 27.47 | 106,044 | -0.46(-1.65%) |
Oct 23, 2020 | 27.38 | 28.04 | 26.73 | 27.93 | 157,500 | +0.64(+2.35%) |
Oct 22, 2020 | 27.79 | 28.52 | 27.01 | 27.29 | 120,165 | -0.33(-1.19%) |
Oct 21, 2020 | 28.05 | 28.05 | 27.43 | 27.62 | 114,580 | -0.22(-0.79%) |
Oct 20, 2020 | 27.87 | 28.96 | 26.95 | 27.84 | 131,105 | +0.12(+0.43%) |
Oct 19, 2020 | 28.04 | 28.68 | 27.56 | 27.72 | 123,649 | -0.31(-1.11%) |
Oct 16, 2020 | 28.31 | 28.67 | 28.02 | 28.03 | 122,000 | -0.41(-1.44%) |
Oct 15, 2020 | 27.44 | 28.57 | 27.41 | 28.44 | 84,129 | +0.75(+2.71%) |
Oct 14, 2020 | 27.69 | 27.93 | 27.62 | 27.69 | 51,201 | +0.09(+0.33%) |
Oct 13, 2020 | 27.44 | 27.87 | 26.95 | 27.60 | 112,028 | -0.05(-0.18%) |
Oct 12, 2020 | 27.46 | 27.79 | 27.08 | 27.65 | 75,241 | +0.13(+0.47%) |
Oct 09, 2020 | 27.97 | 28.49 | 27.26 | 27.52 | 82,900 | -0.05(-0.18%) |
Oct 08, 2020 | 27.52 | 28.42 | 27.04 | 27.57 | 153,451 | +0.45(+1.66%) |
Oct 07, 2020 | 26.23 | 27.32 | 25.57 | 27.12 | 172,765 | +1.06(+4.07%) |
Oct 06, 2020 | 27.43 | 27.84 | 25.98 | 26.06 | 260,866 | -1.37(-4.99%) |
Oct 05, 2020 | 26.58 | 27.61 | 26.58 | 27.43 | 126,887 | +1.13(+4.30%) |
Oct 02, 2020 | 25.24 | 26.46 | 25.20 | 26.30 | 219,100 | +0.76(+2.98%) |
Oct 01, 2020 | 25.78 | 26.00 | 25.27 | 25.54 | 175,716 | -0.23(-0.89%) |
Sep 30, 2020 | 26.25 | 26.82 | 25.64 | 25.77 | 146,622 | -0.49(-1.87%) |
Sep 29, 2020 | 26.71 | 27.05 | 26.24 | 26.26 | 83,305 | -0.55(-2.05%) |
Sep 28, 2020 | 26.14 | 27.14 | 26.14 | 26.81 | 130,591 | +0.95(+3.67%) |
Sep 25, 2020 | 25.68 | 26.16 | 25.38 | 25.86 | 117,100 | -0.02(-0.08%) |
Sep 24, 2020 | 26.04 | 26.43 | 25.74 | 25.88 | 98,445 | +0.03(+0.12%) |
Sep 23, 2020 | 25.67 | 26.57 | 25.67 | 25.85 | 130,640 | +0.29(+1.13%) |
Sep 22, 2020 | 25.69 | 25.69 | 25.22 | 25.56 | 86,401 | +0.04(+0.18%) |
Sep 21, 2020 | 25.92 | 26.00 | 25.00 | 25.52 | 132,817 | -0.91(-3.46%) |
Sep 18, 2020 | 26.79 | 26.89 | 26.13 | 26.43 | 353,300 | -0.08(-0.30%) |
Sep 17, 2020 | 26.60 | 26.83 | 26.37 | 26.51 | 141,676 | -0.52(-1.92%) |
Sep 16, 2020 | 26.98 | 27.41 | 26.90 | 27.03 | 114,658 | +0.28(+1.05%) |
Sep 15, 2020 | 26.71 | 26.90 | 26.38 | 26.75 | 158,147 | +0.14(+0.53%) |
Sep 14, 2020 | 27.04 | 27.41 | 26.37 | 26.61 | 92,259 | -0.27(-1.00%) |
Sep 11, 2020 | 27.91 | 27.91 | 26.82 | 26.88 | 134,700 | -0.89(-3.20%) |
Sep 10, 2020 | 27.47 | 27.81 | 27.17 | 27.77 | 203,896 | +0.48(+1.76%) |
Sep 09, 2020 | 26.00 | 27.39 | 26.00 | 27.29 | 135,910 | +0.86(+3.25%) |
Sep 08, 2020 | 26.76 | 26.90 | 26.24 | 26.43 | 83,938 | -0.61(-2.26%) |
Sep 04, 2020 | 27.50 | 27.50 | 26.45 | 27.04 | 134,300 | -0.06(-0.22%) |
Sep 03, 2020 | 27.77 | 27.77 | 26.75 | 27.10 | 111,963 | -0.60(-2.18%) |
Sep 02, 2020 | 27.90 | 28.00 | 27.12 | 27.70 | 216,708 | -0.28(-0.98%) |