Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.20 | 24.70 | 23.40 | 24.00 | 50,776 | +0.30(+1.27%) |
Nov 27, 2020 | 24.30 | 24.70 | 23.60 | 23.70 | 24,990 | -0.50(-2.07%) |
Nov 25, 2020 | 24.30 | 25.10 | 23.60 | 24.20 | 27,100 | +0.00(+0.00%) |
Nov 24, 2020 | 23.30 | 24.90 | 23.10 | 24.20 | 35,270 | +0.90(+3.86%) |
Nov 23, 2020 | 24.00 | 24.10 | 23.00 | 23.30 | 46,951 | -0.80(-3.32%) |
Nov 20, 2020 | 24.40 | 24.50 | 23.65 | 24.10 | 28,330 | -0.60(-2.43%) |
Nov 19, 2020 | 24.40 | 24.70 | 24.10 | 24.70 | 11,207 | +0.40(+1.65%) |
Nov 18, 2020 | 24.70 | 25.00 | 23.60 | 24.30 | 28,375 | +0.00(+0.00%) |
Nov 17, 2020 | 25.00 | 25.10 | 24.10 | 24.30 | 21,032 | -0.70(-2.80%) |
Nov 16, 2020 | 24.90 | 25.40 | 24.50 | 25.00 | 25,222 | +0.10(+0.40%) |
Nov 13, 2020 | 24.50 | 25.20 | 24.15 | 24.90 | 21,750 | +0.50(+2.05%) |
Nov 12, 2020 | 25.40 | 25.40 | 23.90 | 24.40 | 21,761 | -0.80(-3.17%) |
Nov 11, 2020 | 24.40 | 25.60 | 23.80 | 25.20 | 26,736 | +0.70(+2.86%) |
Nov 10, 2020 | 24.00 | 24.50 | 23.50 | 24.50 | 46,380 | +0.50(+2.08%) |
Nov 09, 2020 | 24.50 | 25.00 | 23.30 | 24.00 | 42,290 | +1.00(+4.35%) |
Nov 06, 2020 | 24.50 | 24.50 | 22.30 | 23.00 | 25,000 | -1.50(-6.12%) |
Nov 05, 2020 | 23.30 | 24.80 | 23.30 | 24.50 | 21,338 | +1.10(+4.70%) |
Nov 04, 2020 | 24.40 | 24.90 | 23.10 | 23.40 | 26,449 | -0.50(-2.09%) |
Nov 03, 2020 | 22.70 | 24.10 | 22.40 | 23.90 | 29,999 | +1.30(+5.75%) |
Nov 02, 2020 | 23.10 | 23.20 | 21.80 | 22.60 | 26,594 | +0.70(+3.20%) |
Oct 30, 2020 | 23.50 | 23.80 | 21.60 | 21.90 | 37,240 | -1.70(-7.20%) |
Oct 29, 2020 | 23.10 | 23.70 | 22.10 | 23.60 | 33,030 | +0.30(+1.29%) |
Oct 28, 2020 | 23.60 | 23.60 | 22.50 | 23.30 | 30,322 | -1.00(-4.12%) |
Oct 27, 2020 | 23.40 | 24.50 | 22.93 | 24.30 | 22,863 | +0.70(+2.97%) |
Oct 26, 2020 | 23.90 | 24.30 | 22.90 | 23.60 | 57,566 | -0.80(-3.28%) |
Oct 23, 2020 | 23.80 | 24.87 | 23.40 | 24.40 | 32,440 | +0.60(+2.52%) |
Oct 22, 2020 | 23.60 | 24.00 | 22.50 | 23.80 | 26,793 | +0.20(+0.85%) |
Oct 21, 2020 | 24.70 | 24.70 | 23.30 | 23.60 | 27,962 | -0.90(-3.67%) |
Oct 20, 2020 | 23.90 | 25.00 | 23.10 | 24.50 | 50,975 | +0.80(+3.38%) |
Oct 19, 2020 | 26.10 | 26.10 | 23.40 | 23.70 | 96,227 | -2.20(-8.49%) |
Oct 16, 2020 | 25.70 | 26.30 | 25.40 | 25.90 | 35,600 | +0.00(+0.00%) |
Oct 15, 2020 | 27.10 | 27.10 | 25.10 | 25.90 | 46,344 | -0.60(-2.26%) |
Oct 14, 2020 | 28.00 | 28.00 | 26.30 | 26.50 | 54,717 | -1.20(-4.33%) |
Oct 13, 2020 | 28.20 | 28.30 | 27.30 | 27.70 | 28,642 | -0.50(-1.77%) |
Oct 12, 2020 | 28.80 | 28.80 | 27.50 | 28.20 | 45,670 | -0.10(-0.35%) |
Oct 09, 2020 | 28.90 | 29.40 | 27.20 | 28.30 | 71,140 | -1.30(-4.39%) |
Oct 08, 2020 | 28.70 | 30.80 | 28.40 | 29.60 | 146,387 | +1.70(+6.09%) |
Oct 07, 2020 | 26.40 | 28.30 | 26.20 | 27.90 | 89,698 | +1.60(+6.08%) |
Oct 06, 2020 | 26.80 | 27.00 | 25.85 | 26.30 | 54,331 | +0.30(+1.15%) |
Oct 05, 2020 | 25.90 | 27.40 | 25.10 | 26.00 | 61,717 | -0.40(-1.52%) |
Oct 02, 2020 | 25.50 | 26.90 | 25.30 | 26.40 | 74,660 | -0.40(-1.49%) |
Oct 01, 2020 | 26.70 | 27.40 | 25.90 | 26.80 | 65,114 | +0.00(+0.00%) |
Sep 30, 2020 | 28.10 | 28.80 | 25.10 | 26.80 | 133,456 | -1.10(-3.94%) |
Sep 29, 2020 | 27.00 | 30.60 | 26.70 | 27.90 | 251,213 | +1.70(+6.49%) |
Sep 28, 2020 | 28.10 | 28.20 | 25.50 | 26.20 | 137,513 | -1.90(-6.76%) |
Sep 25, 2020 | 27.20 | 28.50 | 26.85 | 28.10 | 73,270 | +0.70(+2.55%) |
Sep 24, 2020 | 26.60 | 29.10 | 25.90 | 27.40 | 119,496 | -1.40(-4.86%) |
Sep 23, 2020 | 31.50 | 31.60 | 28.10 | 28.80 | 142,948 | -3.20(-10.00%) |
Sep 22, 2020 | 33.40 | 33.50 | 30.50 | 32.00 | 177,691 | -1.50(-4.48%) |
Sep 21, 2020 | 32.90 | 34.70 | 31.50 | 33.50 | 141,879 | -0.50(-1.47%) |
Sep 18, 2020 | 31.00 | 34.00 | 30.10 | 34.00 | 498,360 | -1.10(-3.13%) |
Sep 17, 2020 | 38.80 | 40.00 | 33.10 | 35.10 | 365,775 | -7.30(-17.22%) |
Sep 16, 2020 | 39.70 | 45.00 | 39.30 | 42.40 | 207,435 | +3.30(+8.44%) |
Sep 15, 2020 | 33.30 | 43.20 | 33.20 | 39.10 | 541,341 | +6.30(+19.21%) |
Sep 14, 2020 | 33.80 | 34.60 | 30.40 | 32.80 | 150,210 | -0.40(-1.20%) |
Sep 11, 2020 | 29.80 | 38.30 | 29.10 | 33.20 | 1,351,350 | +5.20(+18.57%) |
Sep 10, 2020 | 25.40 | 32.00 | 24.70 | 28.00 | 113,496 | +2.50(+9.80%) |
Sep 09, 2020 | 24.30 | 25.50 | 23.60 | 25.50 | 47,627 | +1.50(+6.25%) |
Sep 08, 2020 | 21.20 | 25.50 | 21.10 | 24.00 | 61,689 | +2.30(+10.60%) |
Sep 04, 2020 | 22.50 | 23.00 | 21.10 | 21.70 | 54,970 | -1.00(-4.41%) |
Sep 03, 2020 | 23.50 | 24.40 | 22.30 | 22.70 | 25,428 | -0.60(-2.58%) |
Sep 02, 2020 | 24.40 | 24.40 | 22.50 | 23.30 | 24,547 | -0.10(-0.43%) |