Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.88 | 34.24 | 32.40 | 32.59 | 277,892 | -1.79(-5.21%) |
Nov 27, 2020 | 34.25 | 34.94 | 33.89 | 34.38 | 108,564 | +0.19(+0.55%) |
Nov 25, 2020 | 35.09 | 35.55 | 34.03 | 34.20 | 282,327 | -1.25(-3.53%) |
Nov 24, 2020 | 34.94 | 35.45 | 34.42 | 35.45 | 324,925 | +1.29(+3.78%) |
Nov 23, 2020 | 34.75 | 35.08 | 34.10 | 34.16 | 255,506 | +0.03(+0.09%) |
Nov 20, 2020 | 33.47 | 34.34 | 33.43 | 34.13 | 204,129 | +0.17(+0.49%) |
Nov 19, 2020 | 33.38 | 34.02 | 33.12 | 33.96 | 166,787 | +0.41(+1.23%) |
Nov 18, 2020 | 34.12 | 34.93 | 33.52 | 33.55 | 257,205 | -0.35(-1.05%) |
Nov 17, 2020 | 33.48 | 34.12 | 31.82 | 33.90 | 452,749 | -0.15(-0.43%) |
Nov 16, 2020 | 34.46 | 35.23 | 33.81 | 34.05 | 527,130 | +0.98(+2.98%) |
Nov 13, 2020 | 31.61 | 33.55 | 31.53 | 33.07 | 224,440 | +1.76(+5.63%) |
Nov 12, 2020 | 32.52 | 32.52 | 30.95 | 31.30 | 218,537 | -1.47(-4.48%) |
Nov 11, 2020 | 34.20 | 34.20 | 31.85 | 32.77 | 159,236 | -1.06(-3.14%) |
Nov 10, 2020 | 33.07 | 34.05 | 32.75 | 33.83 | 416,189 | +1.39(+4.28%) |
Nov 09, 2020 | 32.39 | 32.99 | 30.43 | 32.44 | 460,198 | +3.60(+12.50%) |
Nov 06, 2020 | 29.87 | 30.00 | 28.71 | 28.84 | 136,593 | -0.82(-2.76%) |
Nov 05, 2020 | 28.80 | 29.97 | 28.51 | 29.66 | 161,787 | +0.82(+2.83%) |
Nov 04, 2020 | 28.29 | 29.07 | 27.50 | 28.84 | 236,251 | -0.11(-0.37%) |
Nov 03, 2020 | 29.54 | 29.54 | 28.61 | 28.95 | 220,452 | -0.13(-0.44%) |
Nov 02, 2020 | 28.88 | 29.45 | 28.45 | 29.08 | 470,471 | +0.19(+0.65%) |
Oct 30, 2020 | 28.35 | 28.94 | 27.75 | 28.89 | 364,080 | +0.45(+1.59%) |
Oct 29, 2020 | 26.78 | 29.04 | 26.02 | 28.44 | 1,000,203 | +5.76(+25.40%) |
Oct 28, 2020 | 23.02 | 23.48 | 22.66 | 22.68 | 219,844 | -0.92(-3.88%) |
Oct 27, 2020 | 23.86 | 24.25 | 23.57 | 23.59 | 161,485 | -0.35(-1.48%) |
Oct 26, 2020 | 24.70 | 24.73 | 23.83 | 23.95 | 228,689 | -0.98(-3.95%) |
Oct 23, 2020 | 25.00 | 25.44 | 24.75 | 24.93 | 212,761 | +0.25(+1.00%) |
Oct 22, 2020 | 23.98 | 24.77 | 23.91 | 24.69 | 236,658 | +0.80(+3.34%) |
Oct 21, 2020 | 23.86 | 24.19 | 23.56 | 23.89 | 193,757 | +0.16(+0.66%) |
Oct 20, 2020 | 23.39 | 23.89 | 23.39 | 23.73 | 194,807 | +0.66(+2.86%) |
Oct 19, 2020 | 23.05 | 23.42 | 22.87 | 23.07 | 190,674 | +0.22(+0.95%) |
Oct 16, 2020 | 22.38 | 22.96 | 22.13 | 22.85 | 175,997 | +0.39(+1.75%) |
Oct 15, 2020 | 21.36 | 22.70 | 21.36 | 22.46 | 225,311 | +0.81(+3.73%) |
Oct 14, 2020 | 21.49 | 21.84 | 21.49 | 21.65 | 221,532 | +0.22(+1.01%) |
Oct 13, 2020 | 21.86 | 22.15 | 21.35 | 21.44 | 206,303 | -0.40(-1.85%) |
Oct 12, 2020 | 21.71 | 21.95 | 21.59 | 21.84 | 235,381 | +0.13(+0.59%) |
Oct 09, 2020 | 22.42 | 22.61 | 21.66 | 21.71 | 168,888 | -0.45(-2.04%) |
Oct 08, 2020 | 21.52 | 22.20 | 21.42 | 22.16 | 212,428 | +0.90(+4.21%) |
Oct 07, 2020 | 21.32 | 21.68 | 21.09 | 21.27 | 254,401 | +0.30(+1.41%) |
Oct 06, 2020 | 20.94 | 21.71 | 20.81 | 20.97 | 274,049 | +0.25(+1.19%) |
Oct 05, 2020 | 20.38 | 20.87 | 19.55 | 20.73 | 189,113 | +0.59(+2.93%) |
Oct 02, 2020 | 18.99 | 20.27 | 18.99 | 20.14 | 231,143 | +0.66(+3.39%) |
Oct 01, 2020 | 18.90 | 19.51 | 18.80 | 19.48 | 226,109 | +0.55(+2.91%) |
Sep 30, 2020 | 19.09 | 19.46 | 18.81 | 18.93 | 202,262 | -0.07(-0.36%) |
Sep 29, 2020 | 19.23 | 19.23 | 18.63 | 18.99 | 147,623 | -0.32(-1.63%) |
Sep 28, 2020 | 18.56 | 19.46 | 18.56 | 19.31 | 238,322 | +1.04(+5.71%) |
Sep 25, 2020 | 17.95 | 18.43 | 17.95 | 18.27 | 136,492 | +0.06(+0.32%) |
Sep 24, 2020 | 18.09 | 18.60 | 17.88 | 18.21 | 198,537 | +0.08(+0.43%) |
Sep 23, 2020 | 18.56 | 19.32 | 18.06 | 18.13 | 334,701 | -0.32(-1.71%) |
Sep 22, 2020 | 18.88 | 19.12 | 18.23 | 18.44 | 342,567 | -0.36(-1.94%) |
Sep 21, 2020 | 19.59 | 19.92 | 18.46 | 18.81 | 523,786 | -0.96(-4.88%) |
Sep 18, 2020 | 19.19 | 19.84 | 19.19 | 19.77 | 801,892 | +0.75(+3.93%) |
Sep 17, 2020 | 18.15 | 19.10 | 18.02 | 19.02 | 282,150 | +0.57(+3.09%) |
Sep 16, 2020 | 17.91 | 18.82 | 17.85 | 18.45 | 215,563 | +0.51(+2.85%) |
Sep 15, 2020 | 18.53 | 18.59 | 17.85 | 17.94 | 119,927 | -0.49(-2.67%) |
Sep 14, 2020 | 17.63 | 18.62 | 17.63 | 18.43 | 192,390 | +0.82(+4.64%) |
Sep 11, 2020 | 17.69 | 17.83 | 17.47 | 17.62 | 91,401 | -0.09(-0.50%) |
Sep 10, 2020 | 17.85 | 18.34 | 17.68 | 17.70 | 134,937 | -0.17(-0.94%) |
Sep 09, 2020 | 18.41 | 18.41 | 17.83 | 17.87 | 117,241 | -0.29(-1.57%) |
Sep 08, 2020 | 18.58 | 18.73 | 17.91 | 18.16 | 156,446 | -0.66(-3.50%) |
Sep 04, 2020 | 19.26 | 19.26 | 18.51 | 18.82 | 130,141 | +0.03(+0.16%) |
Sep 03, 2020 | 18.96 | 19.57 | 18.71 | 18.79 | 175,107 | -0.07(-0.36%) |
Sep 02, 2020 | 18.85 | 19.09 | 18.37 | 18.85 | 185,391 | +0.01(+0.05%) |