Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.47 | 27.59 | 26.65 | 26.66 | 408,642 | -1.16(-4.18%) |
Nov 27, 2020 | 28.09 | 28.28 | 27.49 | 27.82 | 53,305 | -0.25(-0.88%) |
Nov 25, 2020 | 28.07 | 28.14 | 27.43 | 28.07 | 112,195 | -0.14(-0.49%) |
Nov 24, 2020 | 27.58 | 28.79 | 26.99 | 28.21 | 179,936 | +1.06(+3.92%) |
Nov 23, 2020 | 26.54 | 27.39 | 26.16 | 27.14 | 163,943 | +1.05(+4.04%) |
Nov 20, 2020 | 25.22 | 26.34 | 25.08 | 26.09 | 185,299 | +1.30(+5.24%) |
Nov 19, 2020 | 25.60 | 25.61 | 23.75 | 24.79 | 204,691 | -0.86(-3.34%) |
Nov 18, 2020 | 26.59 | 27.05 | 25.64 | 25.65 | 127,641 | -0.67(-2.55%) |
Nov 17, 2020 | 26.06 | 26.76 | 25.66 | 26.32 | 113,202 | -0.08(-0.30%) |
Nov 16, 2020 | 26.20 | 26.43 | 25.53 | 26.40 | 192,916 | +1.03(+4.08%) |
Nov 13, 2020 | 25.62 | 26.18 | 25.10 | 25.36 | 136,766 | +0.05(+0.19%) |
Nov 12, 2020 | 25.49 | 25.73 | 24.99 | 25.31 | 183,421 | -0.38(-1.49%) |
Nov 11, 2020 | 25.91 | 26.08 | 25.07 | 25.70 | 165,080 | +0.08(+0.31%) |
Nov 10, 2020 | 24.54 | 26.07 | 24.19 | 25.62 | 185,670 | +1.47(+6.08%) |
Nov 09, 2020 | 24.45 | 26.64 | 24.09 | 24.15 | 238,575 | +1.33(+5.83%) |
Nov 06, 2020 | 24.26 | 24.46 | 22.75 | 22.82 | 97,066 | -1.17(-4.88%) |
Nov 05, 2020 | 22.99 | 24.27 | 22.84 | 23.99 | 94,005 | +1.32(+5.82%) |
Nov 04, 2020 | 23.87 | 24.21 | 22.45 | 22.67 | 107,729 | -1.07(-4.52%) |
Nov 03, 2020 | 23.92 | 24.45 | 23.64 | 23.75 | 129,037 | +0.41(+1.77%) |
Nov 02, 2020 | 22.58 | 23.42 | 22.18 | 23.33 | 130,255 | +1.24(+5.62%) |
Oct 30, 2020 | 22.81 | 22.81 | 21.77 | 22.09 | 144,280 | -0.80(-3.49%) |
Oct 29, 2020 | 22.03 | 23.03 | 21.84 | 22.89 | 134,889 | +0.75(+3.38%) |
Oct 28, 2020 | 21.57 | 22.39 | 21.38 | 22.14 | 139,493 | -0.20(-0.88%) |
Oct 27, 2020 | 24.56 | 24.56 | 22.06 | 22.34 | 163,985 | -1.96(-8.07%) |
Oct 26, 2020 | 25.61 | 26.38 | 23.36 | 24.30 | 319,674 | -0.53(-2.14%) |
Oct 23, 2020 | 24.21 | 25.03 | 24.01 | 24.83 | 92,294 | +0.78(+3.24%) |
Oct 22, 2020 | 23.93 | 24.18 | 23.48 | 24.05 | 82,254 | +0.11(+0.45%) |
Oct 21, 2020 | 25.05 | 25.26 | 23.91 | 23.94 | 123,141 | -1.10(-4.40%) |
Oct 20, 2020 | 24.67 | 25.21 | 24.22 | 25.05 | 120,457 | +0.63(+2.58%) |
Oct 19, 2020 | 24.45 | 25.40 | 24.26 | 24.42 | 118,002 | +0.03(+0.12%) |
Oct 16, 2020 | 24.62 | 25.09 | 24.29 | 24.39 | 123,364 | -0.06(-0.24%) |
Oct 15, 2020 | 23.60 | 24.59 | 23.26 | 24.45 | 121,396 | +0.35(+1.47%) |
Oct 14, 2020 | 23.49 | 24.27 | 23.47 | 24.09 | 81,567 | +0.55(+2.34%) |
Oct 13, 2020 | 23.51 | 23.96 | 23.02 | 23.54 | 167,055 | -0.40(-1.69%) |
Oct 12, 2020 | 23.35 | 24.01 | 23.28 | 23.94 | 81,139 | +0.50(+2.14%) |
Oct 09, 2020 | 23.55 | 23.89 | 23.20 | 23.44 | 99,097 | +0.10(+0.42%) |
Oct 08, 2020 | 23.29 | 23.39 | 22.67 | 23.34 | 91,357 | +0.55(+2.42%) |
Oct 07, 2020 | 22.66 | 23.27 | 22.50 | 22.79 | 188,207 | +0.43(+1.94%) |
Oct 06, 2020 | 22.53 | 23.44 | 22.17 | 22.36 | 141,198 | +0.32(+1.43%) |
Oct 05, 2020 | 22.01 | 22.38 | 21.57 | 22.04 | 108,680 | +0.33(+1.54%) |
Oct 02, 2020 | 20.07 | 21.93 | 20.07 | 21.71 | 117,170 | +1.00(+4.85%) |
Oct 01, 2020 | 20.75 | 21.01 | 20.44 | 20.70 | 183,999 | +0.11(+0.53%) |
Sep 30, 2020 | 20.64 | 21.37 | 20.27 | 20.59 | 131,970 | +0.09(+0.43%) |
Sep 29, 2020 | 20.54 | 21.02 | 20.40 | 20.51 | 172,180 | -0.06(-0.29%) |
Sep 28, 2020 | 20.30 | 20.93 | 20.30 | 20.56 | 115,393 | +0.63(+3.16%) |
Sep 25, 2020 | 19.45 | 20.39 | 19.45 | 19.93 | 98,082 | +0.14(+0.70%) |
Sep 24, 2020 | 19.38 | 20.17 | 18.63 | 19.80 | 144,843 | +0.03(+0.15%) |
Sep 23, 2020 | 21.36 | 21.76 | 19.11 | 19.77 | 203,457 | -1.67(-7.81%) |
Sep 22, 2020 | 20.78 | 21.65 | 20.65 | 21.44 | 163,978 | +1.05(+5.17%) |
Sep 21, 2020 | 21.37 | 21.37 | 19.97 | 20.39 | 221,502 | -1.84(-8.29%) |
Sep 18, 2020 | 22.37 | 22.96 | 21.87 | 22.23 | 350,292 | +0.04(+0.18%) |
Sep 17, 2020 | 21.27 | 22.94 | 21.09 | 22.19 | 210,036 | +0.74(+3.44%) |
Sep 16, 2020 | 21.89 | 22.13 | 21.42 | 21.45 | 118,970 | -0.41(-1.89%) |
Sep 15, 2020 | 22.09 | 22.46 | 21.70 | 21.86 | 94,094 | -0.08(-0.36%) |
Sep 14, 2020 | 22.08 | 22.28 | 21.57 | 21.94 | 113,626 | +0.06(+0.27%) |
Sep 11, 2020 | 22.18 | 22.48 | 21.84 | 21.88 | 92,599 | -0.21(-0.94%) |
Sep 10, 2020 | 22.52 | 22.76 | 22.04 | 22.09 | 101,867 | -0.21(-0.93%) |
Sep 09, 2020 | 22.60 | 22.86 | 22.04 | 22.30 | 107,978 | -0.08(-0.35%) |
Sep 08, 2020 | 22.65 | 23.00 | 22.35 | 22.38 | 110,582 | -0.63(-2.74%) |
Sep 04, 2020 | 22.96 | 23.35 | 22.16 | 23.01 | 247,946 | +0.76(+3.41%) |
Sep 03, 2020 | 23.75 | 23.98 | 22.21 | 22.25 | 212,595 | -1.46(-6.15%) |
Sep 02, 2020 | 24.02 | 24.02 | 23.27 | 23.71 | 108,835 | -0.37(-1.55%) |