Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.77 | 27.27 | 25.94 | 27.12 | 335,842 | +1.18(+4.55%) |
Nov 27, 2020 | 25.85 | 26.38 | 25.52 | 25.94 | 48,500 | +0.32(+1.25%) |
Nov 25, 2020 | 24.55 | 26.20 | 24.55 | 25.62 | 122,300 | +0.11(+0.43%) |
Nov 24, 2020 | 25.31 | 25.94 | 24.98 | 25.51 | 186,080 | +0.33(+1.31%) |
Nov 23, 2020 | 24.16 | 25.24 | 23.61 | 25.18 | 258,305 | +2.06(+8.91%) |
Nov 20, 2020 | 21.12 | 23.19 | 21.12 | 23.12 | 171,300 | +1.73(+8.09%) |
Nov 19, 2020 | 21.02 | 21.98 | 21.00 | 21.39 | 80,509 | +0.47(+2.25%) |
Nov 18, 2020 | 21.25 | 21.43 | 20.55 | 20.92 | 394,455 | +0.08(+0.38%) |
Nov 17, 2020 | 21.40 | 21.40 | 20.66 | 20.84 | 115,779 | -0.57(-2.66%) |
Nov 16, 2020 | 22.12 | 22.12 | 20.92 | 21.41 | 130,433 | +0.24(+1.13%) |
Nov 13, 2020 | 22.20 | 22.20 | 20.82 | 21.17 | 139,700 | +0.34(+1.63%) |
Nov 12, 2020 | 20.97 | 21.43 | 20.36 | 20.83 | 272,461 | -0.12(-0.57%) |
Nov 11, 2020 | 20.97 | 21.04 | 20.20 | 20.95 | 80,343 | +0.30(+1.45%) |
Nov 10, 2020 | 20.97 | 21.00 | 20.04 | 20.65 | 105,082 | -0.13(-0.63%) |
Nov 09, 2020 | 21.77 | 22.16 | 20.01 | 20.78 | 226,547 | +2.53(+13.86%) |
Nov 06, 2020 | 18.44 | 18.71 | 17.51 | 18.25 | 284,000 | -0.41(-2.20%) |
Nov 05, 2020 | 18.99 | 19.72 | 17.74 | 18.66 | 147,456 | -0.31(-1.63%) |
Nov 04, 2020 | 18.25 | 19.10 | 18.08 | 18.97 | 112,077 | +0.78(+4.29%) |
Nov 03, 2020 | 18.86 | 19.11 | 18.00 | 18.19 | 121,333 | -0.53(-2.83%) |
Nov 02, 2020 | 17.98 | 19.78 | 17.98 | 18.72 | 190,151 | +0.90(+5.05%) |
Oct 30, 2020 | 21.18 | 21.18 | 17.53 | 17.82 | 296,500 | -2.22(-11.08%) |
Oct 29, 2020 | 20.50 | 20.52 | 19.75 | 20.04 | 307,985 | -0.09(-0.45%) |
Oct 28, 2020 | 20.89 | 21.07 | 19.92 | 20.13 | 293,419 | -1.12(-5.27%) |
Oct 27, 2020 | 20.92 | 21.47 | 20.74 | 21.25 | 149,058 | +0.33(+1.58%) |
Oct 26, 2020 | 22.97 | 23.36 | 20.68 | 20.92 | 393,574 | -2.12(-9.20%) |
Oct 23, 2020 | 22.77 | 23.36 | 22.32 | 23.04 | 121,000 | +0.29(+1.27%) |
Oct 22, 2020 | 23.08 | 23.25 | 22.71 | 22.75 | 200,557 | -0.34(-1.47%) |
Oct 21, 2020 | 23.81 | 23.81 | 22.97 | 23.09 | 142,771 | -0.60(-2.53%) |
Oct 20, 2020 | 24.06 | 24.09 | 22.67 | 23.69 | 130,263 | -0.31(-1.29%) |
Oct 19, 2020 | 24.00 | 24.20 | 23.62 | 24.00 | 155,551 | +0.01(+0.04%) |
Oct 16, 2020 | 23.79 | 24.36 | 23.58 | 23.99 | 252,400 | +0.03(+0.13%) |
Oct 15, 2020 | 23.93 | 24.32 | 22.29 | 23.96 | 197,269 | -0.22(-0.91%) |
Oct 14, 2020 | 24.52 | 24.87 | 23.86 | 24.18 | 173,029 | -0.24(-0.98%) |
Oct 13, 2020 | 23.69 | 24.63 | 23.69 | 24.42 | 249,242 | +0.80(+3.37%) |
Oct 12, 2020 | 24.15 | 24.57 | 23.56 | 23.62 | 262,834 | -0.52(-2.13%) |
Oct 09, 2020 | 24.12 | 24.62 | 23.82 | 24.14 | 249,600 | -0.20(-0.82%) |
Oct 08, 2020 | 25.00 | 25.00 | 24.21 | 24.34 | 565,351 | -0.04(-0.16%) |
Oct 07, 2020 | 24.60 | 24.80 | 24.00 | 24.38 | 307,830 | +0.63(+2.65%) |
Oct 06, 2020 | 23.46 | 24.05 | 23.17 | 23.75 | 337,769 | +0.11(+0.47%) |
Oct 05, 2020 | 23.60 | 24.35 | 23.41 | 23.64 | 393,481 | +0.34(+1.46%) |
Oct 02, 2020 | 24.35 | 24.60 | 23.16 | 23.30 | 1,574,300 | -4.32(-15.64%) |
Oct 01, 2020 | 29.06 | 29.73 | 27.61 | 27.62 | 358,023 | -1.68(-5.73%) |
Sep 30, 2020 | 29.21 | 30.01 | 27.91 | 29.30 | 278,792 | -1.74(-5.61%) |
Sep 29, 2020 | 27.01 | 31.43 | 27.01 | 31.04 | 274,164 | +4.28(+15.99%) |
Sep 28, 2020 | 25.50 | 27.16 | 25.25 | 26.76 | 76,878 | +1.70(+6.78%) |
Sep 25, 2020 | 24.57 | 25.30 | 24.03 | 25.06 | 65,400 | +0.41(+1.66%) |
Sep 24, 2020 | 24.65 | 25.18 | 24.21 | 24.65 | 43,787 | -0.09(-0.36%) |
Sep 23, 2020 | 25.19 | 25.88 | 24.24 | 24.74 | 63,891 | -0.54(-2.14%) |
Sep 22, 2020 | 25.89 | 26.30 | 24.46 | 25.28 | 153,839 | -0.37(-1.44%) |
Sep 21, 2020 | 25.82 | 26.39 | 24.44 | 25.65 | 194,851 | -0.69(-2.62%) |
Sep 18, 2020 | 27.64 | 28.89 | 26.07 | 26.34 | 1,431,600 | -0.88(-3.23%) |
Sep 17, 2020 | 25.19 | 27.61 | 25.19 | 27.22 | 230,107 | +1.53(+5.96%) |
Sep 16, 2020 | 25.42 | 26.35 | 24.83 | 25.69 | 339,874 | +0.61(+2.43%) |
Sep 15, 2020 | 24.95 | 25.18 | 24.32 | 25.08 | 112,405 | +0.71(+2.91%) |
Sep 14, 2020 | 23.97 | 25.34 | 23.56 | 24.37 | 135,251 | +0.93(+3.97%) |
Sep 11, 2020 | 24.45 | 24.45 | 23.19 | 23.44 | 87,300 | -0.60(-2.50%) |
Sep 10, 2020 | 24.20 | 24.32 | 23.89 | 24.04 | 180,297 | +0.16(+0.67%) |
Sep 09, 2020 | 24.69 | 25.73 | 23.85 | 23.88 | 125,651 | -0.31(-1.28%) |
Sep 08, 2020 | 24.17 | 24.79 | 23.99 | 24.19 | 195,475 | -0.21(-0.86%) |
Sep 04, 2020 | 25.24 | 25.43 | 22.95 | 24.40 | 108,500 | -0.40(-1.61%) |
Sep 03, 2020 | 25.40 | 25.40 | 24.24 | 24.80 | 61,387 | -0.59(-2.32%) |
Sep 02, 2020 | 25.02 | 25.75 | 24.46 | 25.39 | 107,957 | +0.59(+2.38%) |