Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.21 | 26.35 | 25.29 | 25.40 | 146,769 | -1.12(-4.23%) |
Nov 27, 2020 | 27.02 | 27.02 | 26.06 | 26.52 | 81,545 | -0.28(-1.06%) |
Nov 25, 2020 | 26.80 | 26.89 | 26.27 | 26.80 | 116,112 | -0.36(-1.33%) |
Nov 24, 2020 | 25.86 | 27.30 | 25.37 | 27.16 | 235,447 | +1.69(+6.63%) |
Nov 23, 2020 | 25.63 | 25.83 | 23.77 | 25.47 | 170,252 | +0.23(+0.92%) |
Nov 20, 2020 | 25.11 | 25.60 | 24.79 | 25.24 | 133,628 | -0.22(-0.85%) |
Nov 19, 2020 | 25.36 | 25.57 | 24.91 | 25.46 | 159,293 | -0.19(-0.74%) |
Nov 18, 2020 | 26.29 | 26.62 | 25.59 | 25.65 | 160,461 | -0.34(-1.29%) |
Nov 17, 2020 | 25.46 | 26.06 | 25.15 | 25.98 | 148,233 | +0.00(+0.00%) |
Nov 16, 2020 | 25.86 | 26.15 | 25.25 | 25.98 | 242,681 | +1.17(+4.73%) |
Nov 13, 2020 | 24.59 | 25.19 | 24.45 | 24.81 | 97,437 | +0.51(+2.09%) |
Nov 12, 2020 | 24.72 | 25.15 | 23.92 | 24.30 | 122,450 | -0.63(-2.52%) |
Nov 11, 2020 | 25.95 | 25.95 | 24.55 | 24.93 | 169,270 | -1.13(-4.33%) |
Nov 10, 2020 | 25.26 | 26.27 | 24.95 | 26.06 | 219,534 | +0.87(+3.46%) |
Nov 09, 2020 | 23.91 | 25.86 | 23.15 | 25.19 | 374,638 | +3.64(+16.88%) |
Nov 06, 2020 | 22.21 | 22.21 | 21.43 | 21.55 | 195,921 | -0.28(-1.29%) |
Nov 05, 2020 | 21.13 | 22.05 | 20.56 | 21.83 | 128,907 | +0.74(+3.51%) |
Nov 04, 2020 | 21.98 | 22.31 | 20.99 | 21.09 | 211,691 | -1.51(-6.67%) |
Nov 03, 2020 | 22.57 | 22.75 | 22.34 | 22.60 | 133,017 | +0.46(+2.08%) |
Nov 02, 2020 | 21.88 | 22.32 | 21.54 | 22.14 | 136,735 | +0.55(+2.52%) |
Oct 30, 2020 | 21.33 | 21.85 | 21.30 | 21.59 | 204,960 | +0.20(+0.92%) |
Oct 29, 2020 | 20.71 | 21.54 | 20.27 | 21.40 | 170,670 | +0.50(+2.41%) |
Oct 28, 2020 | 21.02 | 21.59 | 20.85 | 20.90 | 146,671 | -0.60(-2.81%) |
Oct 27, 2020 | 22.32 | 22.48 | 21.45 | 21.50 | 256,042 | -0.86(-3.85%) |
Oct 26, 2020 | 22.08 | 22.38 | 21.82 | 22.36 | 327,449 | +0.13(+0.57%) |
Oct 23, 2020 | 22.99 | 23.16 | 22.08 | 22.23 | 245,928 | -0.58(-2.54%) |
Oct 22, 2020 | 22.48 | 23.09 | 22.05 | 22.81 | 343,098 | +1.09(+5.02%) |
Oct 21, 2020 | 21.42 | 21.73 | 21.31 | 21.72 | 144,188 | +0.37(+1.76%) |
Oct 20, 2020 | 21.35 | 21.66 | 21.08 | 21.35 | 214,316 | +0.28(+1.33%) |
Oct 19, 2020 | 21.44 | 21.51 | 21.04 | 21.07 | 135,205 | -0.14(-0.66%) |
Oct 16, 2020 | 21.19 | 21.35 | 20.57 | 21.21 | 173,265 | -0.04(-0.18%) |
Oct 15, 2020 | 20.40 | 21.31 | 20.40 | 21.25 | 129,746 | +0.53(+2.55%) |
Oct 14, 2020 | 21.02 | 21.76 | 20.70 | 20.72 | 115,851 | -0.48(-2.25%) |
Oct 13, 2020 | 22.04 | 22.09 | 21.08 | 21.19 | 127,778 | -1.05(-4.71%) |
Oct 12, 2020 | 21.72 | 22.28 | 21.57 | 22.24 | 110,885 | +0.49(+2.23%) |
Oct 09, 2020 | 22.14 | 22.34 | 21.72 | 21.76 | 103,184 | -0.25(-1.12%) |
Oct 08, 2020 | 22.12 | 22.14 | 21.54 | 22.00 | 128,889 | +0.20(+0.94%) |
Oct 07, 2020 | 21.69 | 22.08 | 20.04 | 21.80 | 371,639 | +0.48(+2.24%) |
Oct 06, 2020 | 21.30 | 22.12 | 21.22 | 21.32 | 349,107 | +0.08(+0.36%) |
Oct 05, 2020 | 20.66 | 21.32 | 20.62 | 21.25 | 192,177 | +0.79(+3.87%) |
Oct 02, 2020 | 19.44 | 20.56 | 19.35 | 20.45 | 134,644 | +0.65(+3.27%) |
Oct 01, 2020 | 19.67 | 19.82 | 19.44 | 19.81 | 126,519 | +0.14(+0.74%) |
Sep 30, 2020 | 19.78 | 20.02 | 19.52 | 19.66 | 187,139 | +0.09(+0.44%) |
Sep 29, 2020 | 19.79 | 19.79 | 19.23 | 19.58 | 161,824 | -0.18(-0.91%) |
Sep 28, 2020 | 19.28 | 19.92 | 19.28 | 19.75 | 158,125 | +0.72(+3.80%) |
Sep 25, 2020 | 18.51 | 19.05 | 18.50 | 19.03 | 201,556 | +0.36(+1.94%) |
Sep 24, 2020 | 18.24 | 19.02 | 17.98 | 18.67 | 194,478 | +0.51(+2.79%) |
Sep 23, 2020 | 18.77 | 19.24 | 18.14 | 18.16 | 221,589 | -0.54(-2.87%) |
Sep 22, 2020 | 19.38 | 19.44 | 18.48 | 18.70 | 179,700 | -0.41(-2.14%) |
Sep 21, 2020 | 19.86 | 20.23 | 18.97 | 19.11 | 366,714 | -1.30(-6.37%) |
Sep 18, 2020 | 20.45 | 20.49 | 20.13 | 20.41 | 569,569 | +0.09(+0.44%) |
Sep 17, 2020 | 20.05 | 20.43 | 20.05 | 20.32 | 277,223 | -0.09(-0.46%) |
Sep 16, 2020 | 20.25 | 20.72 | 19.95 | 20.41 | 169,067 | +0.15(+0.76%) |
Sep 15, 2020 | 20.57 | 20.57 | 20.16 | 20.26 | 194,812 | -0.10(-0.50%) |
Sep 14, 2020 | 19.84 | 20.48 | 19.80 | 20.36 | 169,149 | +0.57(+2.88%) |
Sep 11, 2020 | 19.57 | 19.84 | 19.25 | 19.79 | 154,365 | +0.21(+1.09%) |
Sep 10, 2020 | 20.21 | 20.21 | 19.53 | 19.58 | 124,117 | -0.41(-2.05%) |
Sep 09, 2020 | 20.36 | 20.43 | 19.82 | 19.98 | 202,910 | -0.26(-1.30%) |
Sep 08, 2020 | 20.82 | 20.94 | 20.16 | 20.25 | 171,373 | -0.89(-4.19%) |
Sep 04, 2020 | 21.03 | 21.27 | 20.81 | 21.13 | 195,804 | +0.49(+2.35%) |
Sep 03, 2020 | 20.69 | 21.42 | 20.57 | 20.65 | 158,475 | +0.08(+0.37%) |
Sep 02, 2020 | 20.42 | 20.67 | 20.28 | 20.57 | 205,507 | +0.14(+0.67%) |