Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.10 | 28.22 | 25.60 | 27.53 | 1,070,232 | -0.24(-0.86%) |
Nov 27, 2020 | 26.46 | 28.01 | 25.93 | 27.77 | 451,400 | +1.53(+5.83%) |
Nov 25, 2020 | 25.56 | 26.50 | 25.20 | 26.24 | 637,900 | +0.96(+3.80%) |
Nov 24, 2020 | 27.11 | 27.37 | 24.99 | 25.28 | 1,397,477 | -0.91(-3.47%) |
Nov 23, 2020 | 31.85 | 32.80 | 26.04 | 26.19 | 3,101,558 | -4.81(-15.52%) |
Nov 20, 2020 | 29.22 | 31.80 | 28.85 | 31.00 | 1,947,300 | +1.80(+6.16%) |
Nov 19, 2020 | 28.71 | 29.64 | 28.05 | 29.20 | 431,749 | +0.50(+1.74%) |
Nov 18, 2020 | 28.28 | 29.69 | 28.25 | 28.70 | 827,342 | +0.57(+2.03%) |
Nov 17, 2020 | 27.64 | 28.35 | 26.90 | 28.13 | 423,152 | +0.46(+1.66%) |
Nov 16, 2020 | 29.26 | 29.89 | 26.87 | 27.67 | 701,585 | -1.39(-4.78%) |
Nov 13, 2020 | 29.29 | 30.17 | 28.06 | 29.06 | 702,700 | +0.12(+0.41%) |
Nov 12, 2020 | 29.58 | 30.15 | 27.33 | 28.94 | 657,146 | -0.50(-1.70%) |
Nov 11, 2020 | 26.56 | 30.49 | 26.56 | 29.44 | 1,214,403 | +3.13(+11.90%) |
Nov 10, 2020 | 25.51 | 26.64 | 23.69 | 26.31 | 741,007 | +1.10(+4.36%) |
Nov 09, 2020 | 27.03 | 27.88 | 25.08 | 25.21 | 806,783 | -1.19(-4.51%) |
Nov 06, 2020 | 23.67 | 30.21 | 23.67 | 26.40 | 2,024,100 | -0.37(-1.38%) |
Nov 05, 2020 | 26.78 | 27.69 | 26.13 | 26.77 | 541,301 | +0.39(+1.48%) |
Nov 04, 2020 | 27.04 | 27.67 | 25.89 | 26.38 | 476,278 | -0.09(-0.34%) |
Nov 03, 2020 | 24.84 | 26.68 | 24.84 | 26.47 | 346,562 | +1.90(+7.73%) |
Nov 02, 2020 | 25.00 | 25.13 | 23.67 | 24.57 | 411,379 | -0.16(-0.65%) |
Oct 30, 2020 | 26.23 | 26.40 | 23.50 | 24.73 | 436,100 | -1.49(-5.68%) |
Oct 29, 2020 | 26.49 | 27.13 | 25.85 | 26.22 | 342,277 | -0.10(-0.38%) |
Oct 28, 2020 | 25.99 | 26.75 | 25.34 | 26.32 | 320,326 | -0.61(-2.27%) |
Oct 27, 2020 | 26.48 | 27.73 | 25.92 | 26.93 | 489,626 | +1.04(+4.02%) |
Oct 26, 2020 | 26.07 | 26.48 | 24.77 | 25.89 | 338,196 | -0.38(-1.45%) |
Oct 23, 2020 | 25.70 | 26.48 | 25.50 | 26.27 | 265,500 | +0.57(+2.22%) |
Oct 22, 2020 | 24.63 | 25.93 | 23.82 | 25.70 | 538,160 | +0.86(+3.46%) |
Oct 21, 2020 | 26.58 | 27.00 | 24.62 | 24.84 | 555,127 | -1.98(-7.38%) |
Oct 20, 2020 | 28.17 | 29.17 | 26.56 | 26.82 | 620,310 | -1.02(-3.66%) |
Oct 19, 2020 | 27.68 | 28.84 | 26.65 | 27.84 | 847,138 | +1.21(+4.54%) |
Oct 16, 2020 | 26.62 | 27.30 | 26.01 | 26.63 | 472,100 | +0.37(+1.41%) |
Oct 15, 2020 | 25.82 | 26.40 | 25.30 | 26.26 | 368,467 | -0.09(-0.34%) |
Oct 14, 2020 | 28.68 | 29.35 | 26.25 | 26.35 | 508,773 | -2.07(-7.28%) |
Oct 13, 2020 | 28.11 | 29.30 | 27.42 | 28.42 | 430,127 | +0.06(+0.21%) |
Oct 12, 2020 | 30.74 | 30.75 | 27.93 | 28.36 | 671,048 | -2.16(-7.08%) |
Oct 09, 2020 | 28.95 | 30.95 | 28.35 | 30.52 | 539,000 | +1.74(+6.05%) |
Oct 08, 2020 | 29.95 | 30.49 | 28.25 | 28.78 | 802,553 | -0.12(-0.42%) |
Oct 07, 2020 | 28.42 | 29.15 | 27.89 | 28.90 | 721,893 | +0.70(+2.48%) |
Oct 06, 2020 | 24.16 | 28.42 | 24.02 | 28.20 | 1,716,723 | +3.93(+16.19%) |
Oct 05, 2020 | 22.08 | 24.51 | 21.88 | 24.27 | 847,124 | +2.43(+11.13%) |
Oct 02, 2020 | 21.83 | 22.46 | 21.36 | 21.84 | 427,100 | -0.63(-2.80%) |
Oct 01, 2020 | 21.63 | 23.16 | 21.01 | 22.47 | 1,069,858 | +0.80(+3.69%) |
Sep 30, 2020 | 22.41 | 22.68 | 21.35 | 21.67 | 549,607 | -0.45(-2.03%) |
Sep 29, 2020 | 21.99 | 22.86 | 21.99 | 22.12 | 544,492 | +0.25(+1.14%) |
Sep 28, 2020 | 21.93 | 22.14 | 21.47 | 21.87 | 499,172 | +0.42(+1.96%) |
Sep 25, 2020 | 21.31 | 22.18 | 21.18 | 21.45 | 537,800 | -0.17(-0.79%) |
Sep 24, 2020 | 22.15 | 22.32 | 21.25 | 21.62 | 587,507 | -0.61(-2.74%) |
Sep 23, 2020 | 23.63 | 23.87 | 21.78 | 22.23 | 555,160 | -1.62(-6.79%) |
Sep 22, 2020 | 23.90 | 23.99 | 22.61 | 23.85 | 494,419 | +0.28(+1.19%) |
Sep 21, 2020 | 23.88 | 24.00 | 22.45 | 23.57 | 646,141 | -0.55(-2.28%) |
Sep 18, 2020 | 23.46 | 24.79 | 23.21 | 24.12 | 1,707,800 | +1.04(+4.51%) |
Sep 17, 2020 | 22.76 | 23.20 | 21.60 | 23.08 | 1,003,727 | -0.46(-1.95%) |
Sep 16, 2020 | 22.74 | 24.65 | 22.27 | 23.54 | 780,367 | +1.27(+5.70%) |
Sep 15, 2020 | 22.36 | 23.21 | 21.97 | 22.27 | 363,332 | +0.46(+2.11%) |
Sep 14, 2020 | 21.22 | 21.99 | 20.80 | 21.81 | 294,521 | +0.95(+4.55%) |
Sep 11, 2020 | 20.99 | 21.56 | 20.41 | 20.86 | 335,100 | +0.10(+0.48%) |
Sep 10, 2020 | 20.48 | 21.61 | 20.17 | 20.76 | 712,251 | +0.53(+2.62%) |
Sep 09, 2020 | 20.27 | 20.73 | 20.17 | 20.23 | 414,954 | +0.21(+1.05%) |
Sep 08, 2020 | 20.15 | 21.15 | 19.74 | 20.02 | 458,881 | -0.96(-4.58%) |
Sep 04, 2020 | 21.70 | 22.05 | 18.90 | 20.98 | 759,800 | -0.66(-3.05%) |
Sep 03, 2020 | 22.90 | 23.35 | 21.44 | 21.64 | 538,423 | -1.43(-6.20%) |
Sep 02, 2020 | 22.99 | 23.28 | 21.41 | 23.07 | 709,690 | +0.08(+0.35%) |