Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.82 | 25.88 | 24.76 | 24.95 | 879,480 | -0.87(-3.35%) |
Nov 27, 2020 | 26.39 | 26.39 | 25.75 | 25.82 | 518,200 | -0.62(-2.36%) |
Nov 25, 2020 | 26.27 | 26.64 | 25.90 | 26.45 | 1,132,310 | +0.10(+0.37%) |
Nov 24, 2020 | 25.58 | 26.61 | 25.22 | 26.35 | 1,005,277 | +1.19(+4.72%) |
Nov 23, 2020 | 25.12 | 25.56 | 24.89 | 25.16 | 785,834 | +0.36(+1.44%) |
Nov 20, 2020 | 24.94 | 24.98 | 24.39 | 24.80 | 887,831 | -0.22(-0.89%) |
Nov 19, 2020 | 24.75 | 25.05 | 24.47 | 25.03 | 471,161 | +0.08(+0.32%) |
Nov 18, 2020 | 25.70 | 25.98 | 24.91 | 24.95 | 606,662 | -0.55(-2.17%) |
Nov 17, 2020 | 25.22 | 25.58 | 25.12 | 25.50 | 773,032 | -0.44(-1.69%) |
Nov 16, 2020 | 26.23 | 26.67 | 25.65 | 25.94 | 1,041,211 | +0.48(+1.89%) |
Nov 13, 2020 | 25.10 | 25.62 | 25.03 | 25.45 | 873,602 | +0.71(+2.85%) |
Nov 12, 2020 | 24.69 | 25.12 | 24.43 | 24.75 | 1,362,402 | -0.54(-2.12%) |
Nov 11, 2020 | 25.07 | 25.46 | 24.77 | 25.28 | 1,271,394 | +0.00(+0.00%) |
Nov 10, 2020 | 25.06 | 25.84 | 25.03 | 25.28 | 1,560,930 | +0.62(+2.50%) |
Nov 09, 2020 | 23.54 | 25.39 | 23.30 | 24.67 | 2,354,121 | +3.15(+14.64%) |
Nov 06, 2020 | 22.54 | 22.75 | 21.48 | 21.52 | 797,076 | -0.87(-3.91%) |
Nov 05, 2020 | 21.63 | 22.67 | 21.63 | 22.39 | 877,926 | +0.91(+4.24%) |
Nov 04, 2020 | 22.14 | 22.61 | 21.44 | 21.48 | 1,220,780 | -1.57(-6.81%) |
Nov 03, 2020 | 23.20 | 23.52 | 22.93 | 23.05 | 1,112,496 | +0.30(+1.33%) |
Nov 02, 2020 | 22.52 | 22.94 | 21.97 | 22.75 | 973,353 | +0.63(+2.87%) |
Oct 30, 2020 | 21.40 | 22.13 | 21.35 | 22.12 | 5,048,339 | +0.64(+2.99%) |
Oct 29, 2020 | 21.46 | 21.56 | 20.80 | 21.47 | 1,396,169 | -0.14(-0.66%) |
Oct 28, 2020 | 20.87 | 21.86 | 20.75 | 21.62 | 1,406,182 | +0.29(+1.38%) |
Oct 27, 2020 | 21.70 | 22.07 | 21.30 | 21.32 | 1,530,644 | -0.30(-1.40%) |
Oct 26, 2020 | 22.09 | 22.29 | 21.46 | 21.63 | 1,673,735 | -0.69(-3.08%) |
Oct 23, 2020 | 22.49 | 22.83 | 21.92 | 22.31 | 1,945,857 | +0.82(+3.82%) |
Oct 22, 2020 | 20.46 | 21.62 | 20.32 | 21.49 | 1,771,779 | +1.01(+4.92%) |
Oct 21, 2020 | 19.69 | 20.56 | 19.67 | 20.48 | 947,760 | +0.69(+3.47%) |
Oct 20, 2020 | 19.68 | 20.14 | 19.62 | 19.80 | 660,002 | +0.38(+1.98%) |
Oct 19, 2020 | 19.44 | 19.89 | 19.25 | 19.41 | 863,530 | +0.17(+0.88%) |
Oct 16, 2020 | 19.91 | 20.09 | 19.15 | 19.24 | 842,678 | -0.66(-3.32%) |
Oct 15, 2020 | 19.14 | 19.94 | 19.14 | 19.90 | 527,203 | +0.50(+2.60%) |
Oct 14, 2020 | 19.49 | 19.79 | 19.39 | 19.40 | 675,273 | -0.14(-0.73%) |
Oct 13, 2020 | 19.72 | 19.86 | 19.45 | 19.54 | 939,148 | -0.33(-1.64%) |
Oct 12, 2020 | 19.80 | 19.93 | 19.56 | 19.87 | 696,876 | +0.21(+1.04%) |
Oct 09, 2020 | 20.26 | 20.42 | 19.64 | 19.66 | 749,570 | -0.60(-2.95%) |
Oct 08, 2020 | 20.34 | 20.39 | 19.87 | 20.26 | 1,020,193 | -0.16(-0.77%) |
Oct 07, 2020 | 20.29 | 20.82 | 20.08 | 20.42 | 1,096,103 | +0.40(+1.98%) |
Oct 06, 2020 | 20.95 | 21.10 | 19.97 | 20.02 | 1,623,899 | -0.55(-2.66%) |
Oct 05, 2020 | 19.79 | 20.61 | 19.76 | 20.57 | 1,068,586 | +1.10(+5.64%) |
Oct 02, 2020 | 19.10 | 19.62 | 18.89 | 19.47 | 1,789,186 | +0.35(+1.82%) |
Oct 01, 2020 | 18.75 | 19.28 | 18.61 | 19.12 | 819,323 | +0.32(+1.69%) |
Sep 30, 2020 | 19.06 | 19.38 | 18.62 | 18.80 | 1,067,812 | -0.14(-0.74%) |
Sep 29, 2020 | 19.28 | 19.28 | 18.65 | 18.94 | 885,961 | -0.17(-0.88%) |
Sep 28, 2020 | 18.78 | 19.23 | 18.69 | 19.11 | 863,396 | +0.71(+3.83%) |
Sep 25, 2020 | 17.80 | 18.44 | 17.73 | 18.41 | 632,604 | +0.41(+2.30%) |
Sep 24, 2020 | 18.08 | 18.50 | 17.85 | 17.99 | 717,113 | -0.09(-0.49%) |
Sep 23, 2020 | 18.30 | 18.89 | 18.06 | 18.08 | 933,161 | -0.18(-0.97%) |
Sep 22, 2020 | 18.32 | 18.73 | 18.04 | 18.26 | 1,060,653 | -0.03(-0.14%) |
Sep 21, 2020 | 18.76 | 19.21 | 17.93 | 18.28 | 1,317,606 | -0.93(-4.86%) |
Sep 18, 2020 | 19.57 | 19.72 | 19.08 | 19.22 | 2,029,347 | -0.42(-2.16%) |
Sep 17, 2020 | 19.21 | 19.83 | 19.14 | 19.64 | 849,410 | +0.06(+0.32%) |
Sep 16, 2020 | 19.43 | 19.89 | 19.17 | 19.58 | 693,803 | +0.20(+1.05%) |
Sep 15, 2020 | 20.02 | 20.02 | 19.36 | 19.38 | 730,396 | -0.49(-2.44%) |
Sep 14, 2020 | 19.58 | 20.04 | 19.50 | 19.86 | 602,496 | +0.30(+1.53%) |
Sep 11, 2020 | 19.43 | 20.19 | 19.19 | 19.56 | 506,741 | +0.11(+0.59%) |
Sep 10, 2020 | 19.61 | 19.75 | 19.38 | 19.45 | 656,207 | -0.11(-0.59%) |
Sep 09, 2020 | 19.97 | 20.14 | 19.37 | 19.56 | 848,964 | -0.24(-1.20%) |
Sep 08, 2020 | 20.81 | 20.98 | 19.67 | 19.80 | 950,580 | -1.39(-6.58%) |
Sep 04, 2020 | 21.37 | 21.45 | 20.72 | 21.19 | 783,754 | +0.36(+1.74%) |
Sep 03, 2020 | 20.92 | 21.69 | 20.70 | 20.83 | 711,166 | +0.10(+0.47%) |
Sep 02, 2020 | 20.59 | 20.84 | 20.29 | 20.73 | 844,568 | +0.06(+0.30%) |