Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.36 | 28.57 | 27.30 | 27.51 | 551,927 | -1.24(-4.31%) |
Nov 27, 2020 | 29.09 | 29.30 | 28.32 | 28.75 | 261,700 | -0.50(-1.71%) |
Nov 25, 2020 | 28.51 | 29.50 | 27.96 | 29.25 | 462,200 | +0.43(+1.49%) |
Nov 24, 2020 | 28.76 | 29.00 | 28.42 | 28.82 | 588,487 | +0.44(+1.55%) |
Nov 23, 2020 | 28.45 | 28.89 | 28.10 | 28.38 | 878,243 | +0.31(+1.10%) |
Nov 20, 2020 | 28.50 | 28.58 | 27.61 | 28.07 | 474,000 | -0.49(-1.72%) |
Nov 19, 2020 | 28.18 | 29.15 | 28.04 | 28.56 | 469,498 | +0.15(+0.53%) |
Nov 18, 2020 | 29.54 | 29.54 | 28.41 | 28.41 | 729,159 | -0.93(-3.17%) |
Nov 17, 2020 | 28.84 | 29.61 | 28.46 | 29.34 | 843,507 | +0.05(+0.17%) |
Nov 16, 2020 | 29.12 | 29.95 | 28.72 | 29.29 | 1,112,847 | +0.93(+3.28%) |
Nov 13, 2020 | 27.69 | 28.51 | 27.48 | 28.36 | 837,100 | +1.16(+4.26%) |
Nov 12, 2020 | 27.56 | 27.81 | 26.93 | 27.20 | 734,716 | -0.73(-2.61%) |
Nov 11, 2020 | 28.21 | 28.45 | 26.76 | 27.93 | 1,101,205 | -0.26(-0.92%) |
Nov 10, 2020 | 26.64 | 28.30 | 26.23 | 28.19 | 1,433,530 | +1.97(+7.51%) |
Nov 09, 2020 | 27.68 | 29.00 | 26.10 | 26.22 | 1,234,396 | +0.87(+3.43%) |
Nov 06, 2020 | 25.26 | 26.15 | 24.50 | 25.35 | 649,900 | -0.01(-0.04%) |
Nov 05, 2020 | 23.66 | 25.98 | 23.66 | 25.36 | 936,863 | +1.82(+7.73%) |
Nov 04, 2020 | 23.43 | 23.74 | 21.22 | 23.54 | 826,085 | -0.51(-2.12%) |
Nov 03, 2020 | 23.09 | 24.36 | 22.61 | 24.05 | 633,499 | +1.49(+6.60%) |
Nov 02, 2020 | 22.08 | 22.62 | 21.72 | 22.56 | 399,116 | +0.82(+3.77%) |
Oct 30, 2020 | 21.74 | 22.52 | 21.14 | 21.74 | 542,500 | -0.17(-0.78%) |
Oct 29, 2020 | 20.96 | 22.05 | 20.88 | 21.91 | 472,516 | +0.72(+3.40%) |
Oct 28, 2020 | 22.36 | 22.36 | 21.15 | 21.19 | 613,922 | -1.88(-8.15%) |
Oct 27, 2020 | 23.34 | 23.49 | 22.89 | 23.07 | 380,566 | -0.37(-1.58%) |
Oct 26, 2020 | 23.50 | 23.97 | 23.15 | 23.44 | 462,758 | -0.45(-1.88%) |
Oct 23, 2020 | 24.04 | 24.72 | 23.56 | 23.89 | 577,100 | +0.14(+0.59%) |
Oct 22, 2020 | 23.44 | 23.93 | 22.78 | 23.75 | 1,057,504 | +0.44(+1.89%) |
Oct 21, 2020 | 23.76 | 24.05 | 23.30 | 23.31 | 372,621 | -0.45(-1.89%) |
Oct 20, 2020 | 23.50 | 24.65 | 23.34 | 23.76 | 771,058 | +0.47(+2.02%) |
Oct 19, 2020 | 23.23 | 23.86 | 23.18 | 23.29 | 641,529 | +0.12(+0.52%) |
Oct 16, 2020 | 23.08 | 23.56 | 22.85 | 23.17 | 537,400 | +0.02(+0.09%) |
Oct 15, 2020 | 21.90 | 23.34 | 21.72 | 23.15 | 458,454 | +0.67(+2.98%) |
Oct 14, 2020 | 22.00 | 22.57 | 21.97 | 22.48 | 444,158 | +0.56(+2.55%) |
Oct 13, 2020 | 22.06 | 22.34 | 21.71 | 21.92 | 629,404 | -0.35(-1.57%) |
Oct 12, 2020 | 22.70 | 22.90 | 22.03 | 22.27 | 627,290 | -0.40(-1.76%) |
Oct 09, 2020 | 22.25 | 22.73 | 21.90 | 22.67 | 691,300 | +0.73(+3.33%) |
Oct 08, 2020 | 21.56 | 22.08 | 21.23 | 21.94 | 601,719 | +0.55(+2.57%) |
Oct 07, 2020 | 20.66 | 21.75 | 20.66 | 21.39 | 936,420 | +1.02(+5.01%) |
Oct 06, 2020 | 20.98 | 21.47 | 20.35 | 20.37 | 756,344 | -0.31(-1.50%) |
Oct 05, 2020 | 19.73 | 20.84 | 19.59 | 20.68 | 622,936 | +1.16(+5.94%) |
Oct 02, 2020 | 18.34 | 19.80 | 18.15 | 19.52 | 579,300 | +0.69(+3.66%) |
Oct 01, 2020 | 19.18 | 19.81 | 18.57 | 18.83 | 677,951 | -0.22(-1.15%) |
Sep 30, 2020 | 19.60 | 20.25 | 18.69 | 19.05 | 942,355 | -0.59(-3.00%) |
Sep 29, 2020 | 19.90 | 20.14 | 19.17 | 19.64 | 451,411 | -0.42(-2.09%) |
Sep 28, 2020 | 18.77 | 20.21 | 18.59 | 20.06 | 830,263 | +1.76(+9.62%) |
Sep 25, 2020 | 18.49 | 18.81 | 18.22 | 18.30 | 647,100 | -0.48(-2.56%) |
Sep 24, 2020 | 18.87 | 19.19 | 18.31 | 18.78 | 1,092,676 | -0.11(-0.58%) |
Sep 23, 2020 | 18.95 | 20.31 | 18.74 | 18.89 | 857,213 | +0.26(+1.40%) |
Sep 22, 2020 | 19.29 | 19.56 | 18.44 | 18.63 | 585,552 | -0.54(-2.82%) |
Sep 21, 2020 | 20.28 | 20.38 | 19.11 | 19.17 | 930,157 | -1.85(-8.80%) |
Sep 18, 2020 | 21.57 | 22.35 | 20.70 | 21.02 | 2,746,300 | -0.16(-0.76%) |
Sep 17, 2020 | 20.85 | 21.30 | 20.42 | 21.18 | 539,870 | -0.11(-0.52%) |
Sep 16, 2020 | 20.54 | 21.80 | 20.21 | 21.29 | 904,774 | +0.78(+3.80%) |
Sep 15, 2020 | 20.49 | 20.74 | 20.04 | 20.51 | 418,874 | +0.17(+0.84%) |
Sep 14, 2020 | 20.22 | 20.66 | 19.60 | 20.34 | 738,423 | +1.28(+6.72%) |
Sep 11, 2020 | 19.83 | 19.83 | 18.93 | 19.06 | 694,500 | -0.59(-3.00%) |
Sep 10, 2020 | 21.15 | 21.15 | 19.52 | 19.65 | 852,130 | -1.50(-7.09%) |
Sep 09, 2020 | 22.30 | 22.30 | 20.67 | 21.15 | 843,607 | -0.25(-1.17%) |
Sep 08, 2020 | 21.00 | 22.35 | 20.85 | 21.40 | 723,653 | -0.06(-0.28%) |
Sep 04, 2020 | 22.21 | 22.23 | 21.05 | 21.46 | 612,100 | -0.40(-1.83%) |
Sep 03, 2020 | 22.47 | 22.98 | 21.45 | 21.86 | 573,841 | -0.69(-3.06%) |
Sep 02, 2020 | 22.72 | 22.72 | 22.05 | 22.55 | 595,643 | -0.17(-0.75%) |