Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.72 | 28.85 | 27.61 | 27.70 | 1,457,071 | -1.11(-3.84%) |
Nov 27, 2020 | 29.09 | 29.32 | 28.44 | 28.81 | 480,883 | -0.46(-1.56%) |
Nov 25, 2020 | 29.26 | 29.49 | 28.77 | 29.27 | 983,873 | -0.41(-1.39%) |
Nov 24, 2020 | 28.69 | 29.76 | 28.61 | 29.68 | 1,351,523 | +1.65(+5.89%) |
Nov 23, 2020 | 27.72 | 28.20 | 27.51 | 28.03 | 1,299,703 | +0.93(+3.43%) |
Nov 20, 2020 | 26.93 | 27.15 | 26.63 | 27.10 | 773,857 | -0.12(-0.45%) |
Nov 19, 2020 | 26.60 | 27.25 | 26.31 | 27.22 | 720,230 | +0.35(+1.31%) |
Nov 18, 2020 | 27.35 | 27.70 | 26.86 | 26.87 | 858,775 | -0.25(-0.91%) |
Nov 17, 2020 | 26.59 | 27.22 | 26.09 | 27.12 | 1,075,366 | -0.04(-0.13%) |
Nov 16, 2020 | 27.20 | 27.42 | 26.52 | 27.15 | 1,401,397 | +1.17(+4.49%) |
Nov 13, 2020 | 25.72 | 26.15 | 25.66 | 25.98 | 744,343 | +0.69(+2.74%) |
Nov 12, 2020 | 25.26 | 25.48 | 24.90 | 25.29 | 1,656,331 | -0.51(-1.97%) |
Nov 11, 2020 | 26.91 | 26.97 | 25.61 | 25.80 | 1,771,784 | -1.03(-3.83%) |
Nov 10, 2020 | 26.53 | 27.45 | 26.07 | 26.83 | 1,833,087 | +0.28(+1.06%) |
Nov 09, 2020 | 25.10 | 28.04 | 24.93 | 26.55 | 4,444,466 | +3.76(+16.53%) |
Nov 06, 2020 | 23.69 | 23.80 | 22.74 | 22.78 | 944,673 | -0.55(-2.37%) |
Nov 05, 2020 | 22.11 | 23.47 | 22.11 | 23.33 | 1,029,160 | +1.26(+5.73%) |
Nov 04, 2020 | 22.91 | 23.09 | 21.62 | 22.07 | 1,442,935 | -1.73(-7.26%) |
Nov 03, 2020 | 23.90 | 24.01 | 23.41 | 23.80 | 1,364,374 | +0.58(+2.49%) |
Nov 02, 2020 | 23.12 | 23.27 | 22.68 | 23.22 | 1,132,174 | +0.40(+1.77%) |
Oct 30, 2020 | 22.18 | 22.84 | 21.93 | 22.82 | 1,386,813 | +0.41(+1.84%) |
Oct 29, 2020 | 21.17 | 22.57 | 20.89 | 22.40 | 1,251,871 | +1.12(+5.28%) |
Oct 28, 2020 | 21.42 | 21.94 | 21.22 | 21.28 | 1,043,353 | -0.70(-3.19%) |
Oct 27, 2020 | 22.94 | 22.97 | 21.89 | 21.98 | 1,244,087 | -0.95(-4.13%) |
Oct 26, 2020 | 23.11 | 23.15 | 22.46 | 22.93 | 1,244,925 | -0.60(-2.54%) |
Oct 23, 2020 | 23.61 | 23.74 | 22.99 | 23.53 | 1,850,261 | +0.24(+1.02%) |
Oct 22, 2020 | 22.29 | 23.46 | 22.28 | 23.29 | 1,671,042 | +1.39(+6.33%) |
Oct 21, 2020 | 21.85 | 22.31 | 21.82 | 21.90 | 1,137,072 | +0.18(+0.81%) |
Oct 20, 2020 | 21.15 | 22.36 | 21.15 | 21.73 | 1,530,243 | +0.81(+3.86%) |
Oct 19, 2020 | 21.06 | 21.45 | 20.88 | 20.92 | 2,118,608 | -0.05(-0.25%) |
Oct 16, 2020 | 21.51 | 21.55 | 20.82 | 20.97 | 1,983,245 | -0.52(-2.41%) |
Oct 15, 2020 | 20.49 | 21.58 | 20.42 | 21.49 | 1,783,747 | +0.72(+3.46%) |
Oct 14, 2020 | 21.37 | 21.53 | 20.75 | 20.77 | 986,093 | -0.42(-1.99%) |
Oct 13, 2020 | 21.50 | 21.69 | 21.14 | 21.19 | 1,133,099 | -0.62(-2.86%) |
Oct 12, 2020 | 21.24 | 21.89 | 21.22 | 21.82 | 765,192 | +0.47(+2.18%) |
Oct 09, 2020 | 21.82 | 21.99 | 21.31 | 21.35 | 1,194,801 | -0.39(-1.78%) |
Oct 08, 2020 | 21.91 | 21.95 | 21.41 | 21.74 | 1,234,082 | +0.39(+1.81%) |
Oct 07, 2020 | 21.10 | 21.85 | 21.02 | 21.35 | 1,508,618 | +0.66(+3.18%) |
Oct 06, 2020 | 21.06 | 21.75 | 20.57 | 20.69 | 1,634,068 | -0.02(-0.08%) |
Oct 05, 2020 | 19.98 | 20.73 | 19.83 | 20.71 | 1,417,720 | +1.10(+5.59%) |
Oct 02, 2020 | 18.33 | 19.74 | 18.28 | 19.61 | 1,554,096 | +0.78(+4.15%) |
Oct 01, 2020 | 18.72 | 19.03 | 18.49 | 18.83 | 1,211,474 | +0.25(+1.37%) |
Sep 30, 2020 | 18.35 | 18.93 | 18.35 | 18.58 | 1,409,770 | +0.36(+1.97%) |
Sep 29, 2020 | 18.56 | 18.65 | 18.08 | 18.22 | 1,345,556 | -0.30(-1.61%) |
Sep 28, 2020 | 18.04 | 18.57 | 18.04 | 18.52 | 1,240,234 | +0.92(+5.24%) |
Sep 25, 2020 | 17.13 | 17.69 | 17.02 | 17.59 | 1,044,611 | +0.28(+1.62%) |
Sep 24, 2020 | 17.56 | 17.80 | 17.15 | 17.31 | 1,138,079 | -0.13(-0.75%) |
Sep 23, 2020 | 18.12 | 18.70 | 17.41 | 17.45 | 1,474,294 | -0.54(-3.02%) |
Sep 22, 2020 | 18.70 | 18.96 | 17.93 | 17.99 | 1,828,296 | -0.75(-4.03%) |
Sep 21, 2020 | 18.86 | 19.33 | 18.46 | 18.74 | 1,881,648 | -0.71(-3.65%) |
Sep 18, 2020 | 19.62 | 19.81 | 19.36 | 19.46 | 3,235,593 | -0.15(-0.76%) |
Sep 17, 2020 | 19.11 | 19.60 | 18.93 | 19.60 | 1,072,969 | +0.20(+1.04%) |
Sep 16, 2020 | 19.31 | 19.82 | 18.94 | 19.40 | 1,783,886 | +0.13(+0.68%) |
Sep 15, 2020 | 19.50 | 19.51 | 19.05 | 19.27 | 2,112,700 | -0.25(-1.28%) |
Sep 14, 2020 | 19.13 | 19.65 | 19.00 | 19.52 | 1,051,358 | +0.48(+2.54%) |
Sep 11, 2020 | 18.77 | 19.05 | 18.49 | 19.04 | 1,308,527 | +0.31(+1.66%) |
Sep 10, 2020 | 19.15 | 19.32 | 18.72 | 18.73 | 1,515,652 | -0.27(-1.41%) |
Sep 09, 2020 | 18.92 | 19.12 | 18.68 | 18.99 | 1,330,714 | +0.18(+0.97%) |
Sep 08, 2020 | 19.21 | 19.26 | 18.68 | 18.81 | 1,425,402 | -0.86(-4.35%) |
Sep 04, 2020 | 19.82 | 19.89 | 19.08 | 19.67 | 1,397,474 | +0.52(+2.71%) |
Sep 03, 2020 | 19.41 | 20.04 | 19.02 | 19.15 | 1,099,122 | +0.00(+0.00%) |
Sep 02, 2020 | 18.96 | 19.24 | 18.80 | 19.15 | 877,109 | +0.11(+0.59%) |