Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.87 | 30.20 | 28.31 | 28.42 | 222,275 | -2.05(-6.73%) |
Nov 27, 2020 | 30.52 | 30.75 | 29.81 | 30.47 | 89,100 | -0.46(-1.49%) |
Nov 25, 2020 | 31.31 | 31.58 | 30.77 | 30.93 | 160,500 | -0.78(-2.46%) |
Nov 24, 2020 | 31.61 | 32.22 | 31.15 | 31.71 | 229,980 | +1.06(+3.46%) |
Nov 23, 2020 | 30.08 | 30.80 | 29.83 | 30.65 | 261,673 | +1.15(+3.90%) |
Nov 20, 2020 | 29.48 | 29.90 | 28.92 | 29.50 | 262,500 | -0.31(-1.04%) |
Nov 19, 2020 | 29.05 | 30.08 | 28.91 | 29.81 | 201,482 | +0.43(+1.46%) |
Nov 18, 2020 | 31.38 | 32.02 | 29.34 | 29.38 | 472,705 | -1.74(-5.59%) |
Nov 17, 2020 | 30.38 | 31.26 | 30.03 | 31.12 | 215,158 | +0.10(+0.32%) |
Nov 16, 2020 | 29.99 | 31.29 | 29.59 | 31.02 | 353,611 | +2.24(+7.78%) |
Nov 13, 2020 | 28.42 | 28.90 | 27.91 | 28.78 | 159,100 | +0.73(+2.60%) |
Nov 12, 2020 | 28.34 | 29.46 | 27.75 | 28.05 | 203,289 | -1.00(-3.44%) |
Nov 11, 2020 | 29.69 | 29.77 | 28.40 | 29.05 | 277,267 | -0.36(-1.22%) |
Nov 10, 2020 | 28.85 | 29.49 | 28.43 | 29.41 | 404,015 | +0.78(+2.72%) |
Nov 09, 2020 | 27.14 | 29.58 | 26.92 | 28.63 | 360,466 | +4.36(+17.96%) |
Nov 06, 2020 | 24.65 | 25.17 | 24.04 | 24.27 | 152,100 | -0.36(-1.46%) |
Nov 05, 2020 | 24.89 | 25.86 | 24.60 | 24.63 | 157,459 | -0.14(-0.57%) |
Nov 04, 2020 | 25.05 | 25.53 | 24.30 | 24.77 | 206,557 | -0.87(-3.39%) |
Nov 03, 2020 | 26.64 | 27.42 | 25.35 | 25.64 | 261,305 | -0.36(-1.38%) |
Nov 02, 2020 | 26.11 | 26.32 | 25.57 | 26.00 | 277,273 | +0.10(+0.39%) |
Oct 30, 2020 | 25.01 | 26.46 | 24.52 | 25.90 | 387,400 | +1.88(+7.83%) |
Oct 29, 2020 | 23.59 | 24.09 | 23.00 | 24.02 | 468,074 | +0.16(+0.67%) |
Oct 28, 2020 | 23.85 | 24.05 | 23.14 | 23.86 | 352,750 | -0.83(-3.36%) |
Oct 27, 2020 | 25.08 | 25.30 | 24.45 | 24.69 | 386,944 | -0.52(-2.06%) |
Oct 26, 2020 | 25.38 | 25.43 | 24.68 | 25.21 | 256,763 | -0.51(-1.98%) |
Oct 23, 2020 | 26.26 | 26.50 | 25.39 | 25.72 | 247,000 | -0.28(-1.08%) |
Oct 22, 2020 | 25.81 | 26.38 | 25.26 | 26.00 | 253,381 | +0.30(+1.17%) |
Oct 21, 2020 | 25.24 | 26.11 | 25.15 | 25.70 | 230,276 | +0.38(+1.50%) |
Oct 20, 2020 | 25.15 | 25.78 | 24.89 | 25.32 | 216,370 | +0.44(+1.77%) |
Oct 19, 2020 | 24.97 | 26.00 | 24.77 | 24.88 | 232,391 | +0.20(+0.81%) |
Oct 16, 2020 | 24.86 | 25.60 | 24.60 | 24.68 | 299,400 | -0.30(-1.20%) |
Oct 15, 2020 | 24.16 | 25.00 | 24.10 | 24.98 | 264,361 | +0.28(+1.13%) |
Oct 14, 2020 | 24.66 | 25.66 | 24.66 | 24.70 | 179,579 | +0.00(+0.00%) |
Oct 13, 2020 | 24.48 | 25.08 | 24.26 | 24.70 | 385,654 | +0.14(+0.57%) |
Oct 12, 2020 | 24.60 | 24.88 | 23.69 | 24.56 | 357,904 | -0.13(-0.53%) |
Oct 09, 2020 | 25.61 | 25.61 | 24.59 | 24.69 | 302,800 | -0.87(-3.40%) |
Oct 08, 2020 | 24.82 | 25.58 | 24.63 | 25.56 | 370,076 | +1.21(+4.97%) |
Oct 07, 2020 | 24.39 | 24.70 | 23.88 | 24.35 | 462,403 | -0.01(-0.04%) |
Oct 06, 2020 | 25.30 | 25.88 | 24.33 | 24.36 | 230,973 | -0.32(-1.30%) |
Oct 05, 2020 | 25.06 | 25.89 | 24.53 | 24.68 | 220,451 | -0.11(-0.44%) |
Oct 02, 2020 | 23.80 | 25.50 | 23.62 | 24.79 | 253,800 | +0.29(+1.18%) |
Oct 01, 2020 | 24.36 | 24.57 | 23.60 | 24.50 | 354,931 | -0.26(-1.05%) |
Sep 30, 2020 | 25.12 | 26.14 | 24.32 | 24.76 | 502,962 | +0.01(+0.04%) |
Sep 29, 2020 | 24.25 | 24.87 | 24.09 | 24.75 | 390,048 | +0.37(+1.52%) |
Sep 28, 2020 | 23.98 | 24.84 | 23.98 | 24.38 | 334,652 | +0.85(+3.61%) |
Sep 25, 2020 | 22.72 | 23.76 | 22.63 | 23.53 | 366,800 | +0.56(+2.44%) |
Sep 24, 2020 | 22.95 | 23.51 | 22.25 | 22.97 | 306,859 | -0.10(-0.43%) |
Sep 23, 2020 | 25.00 | 25.03 | 22.98 | 23.07 | 315,349 | -2.15(-8.52%) |
Sep 22, 2020 | 24.86 | 25.56 | 24.29 | 25.22 | 325,151 | +0.23(+0.92%) |
Sep 21, 2020 | 25.74 | 25.74 | 24.22 | 24.99 | 318,888 | -1.29(-4.91%) |
Sep 18, 2020 | 26.85 | 27.05 | 25.99 | 26.28 | 896,800 | -0.48(-1.79%) |
Sep 17, 2020 | 27.37 | 27.53 | 26.51 | 26.76 | 380,041 | -1.02(-3.67%) |
Sep 16, 2020 | 27.48 | 28.47 | 27.39 | 27.78 | 506,939 | +0.58(+2.13%) |
Sep 15, 2020 | 27.68 | 27.96 | 26.87 | 27.20 | 493,616 | -0.28(-1.02%) |
Sep 14, 2020 | 29.15 | 29.25 | 27.36 | 27.48 | 762,789 | -1.69(-5.79%) |
Sep 11, 2020 | 30.24 | 30.30 | 29.05 | 29.17 | 218,700 | -0.97(-3.22%) |
Sep 10, 2020 | 31.88 | 31.97 | 29.96 | 30.14 | 210,312 | -1.59(-5.01%) |
Sep 09, 2020 | 32.54 | 32.88 | 31.73 | 31.73 | 165,598 | -0.34(-1.06%) |
Sep 08, 2020 | 33.10 | 33.10 | 31.54 | 32.07 | 194,623 | -1.67(-4.95%) |
Sep 04, 2020 | 34.08 | 34.28 | 33.29 | 33.74 | 141,300 | -0.06(-0.18%) |
Sep 03, 2020 | 33.58 | 34.43 | 33.46 | 33.80 | 164,175 | +0.32(+0.96%) |
Sep 02, 2020 | 33.50 | 33.73 | 32.98 | 33.48 | 140,521 | -0.20(-0.59%) |