Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.69 | 30.03 | 28.31 | 28.43 | 671,200 | -1.52(-5.07%) |
Nov 27, 2020 | 30.39 | 30.67 | 29.76 | 29.95 | 255,545 | -0.58(-1.89%) |
Nov 25, 2020 | 31.24 | 31.31 | 30.24 | 30.52 | 344,048 | -0.93(-2.97%) |
Nov 24, 2020 | 31.23 | 31.70 | 30.97 | 31.46 | 579,314 | +0.90(+2.93%) |
Nov 23, 2020 | 30.28 | 30.71 | 30.25 | 30.56 | 493,975 | +0.72(+2.40%) |
Nov 20, 2020 | 29.47 | 30.06 | 29.30 | 29.84 | 547,128 | +0.16(+0.54%) |
Nov 19, 2020 | 29.52 | 29.81 | 28.91 | 29.68 | 743,293 | -0.10(-0.35%) |
Nov 18, 2020 | 29.89 | 30.97 | 29.76 | 29.79 | 1,116,713 | +0.03(+0.10%) |
Nov 17, 2020 | 29.83 | 29.97 | 28.96 | 29.76 | 939,539 | -0.51(-1.68%) |
Nov 16, 2020 | 29.61 | 30.43 | 29.38 | 30.27 | 1,090,553 | +1.43(+4.94%) |
Nov 13, 2020 | 27.43 | 29.01 | 27.43 | 28.84 | 612,184 | +1.75(+6.47%) |
Nov 12, 2020 | 27.76 | 27.85 | 26.73 | 27.09 | 1,324,931 | -1.04(-3.70%) |
Nov 11, 2020 | 28.94 | 28.98 | 27.71 | 28.13 | 639,040 | -0.63(-2.18%) |
Nov 10, 2020 | 28.81 | 29.24 | 28.61 | 28.76 | 806,337 | +0.16(+0.56%) |
Nov 09, 2020 | 26.82 | 29.35 | 26.82 | 28.60 | 2,363,336 | +3.71(+14.92%) |
Nov 06, 2020 | 25.28 | 26.02 | 24.31 | 24.88 | 1,152,804 | -0.23(-0.90%) |
Nov 05, 2020 | 24.81 | 25.50 | 24.73 | 25.11 | 982,172 | +0.43(+1.75%) |
Nov 04, 2020 | 25.82 | 25.82 | 24.60 | 24.68 | 1,003,298 | -1.66(-6.30%) |
Nov 03, 2020 | 25.65 | 26.50 | 25.46 | 26.34 | 753,386 | +1.35(+5.40%) |
Nov 02, 2020 | 24.38 | 25.18 | 24.18 | 24.99 | 722,833 | +1.05(+4.39%) |
Oct 30, 2020 | 24.06 | 24.32 | 23.68 | 23.94 | 852,365 | -0.19(-0.78%) |
Oct 29, 2020 | 22.68 | 24.14 | 22.52 | 24.13 | 1,268,373 | +1.23(+5.36%) |
Oct 28, 2020 | 23.23 | 23.46 | 22.73 | 22.90 | 777,862 | -0.95(-3.97%) |
Oct 27, 2020 | 25.81 | 25.81 | 23.83 | 23.84 | 942,256 | -2.25(-8.62%) |
Oct 26, 2020 | 26.21 | 26.39 | 25.83 | 26.09 | 1,044,706 | -0.50(-1.87%) |
Oct 23, 2020 | 26.44 | 26.65 | 26.06 | 26.59 | 612,824 | +0.38(+1.47%) |
Oct 22, 2020 | 25.16 | 26.23 | 25.14 | 26.21 | 1,283,731 | +0.95(+3.75%) |
Oct 21, 2020 | 24.93 | 25.31 | 24.82 | 25.26 | 559,306 | +0.42(+1.70%) |
Oct 20, 2020 | 24.88 | 25.07 | 24.41 | 24.84 | 1,301,588 | +0.20(+0.80%) |
Oct 19, 2020 | 25.29 | 25.41 | 24.54 | 24.64 | 989,697 | -0.43(-1.72%) |
Oct 16, 2020 | 25.56 | 25.63 | 25.01 | 25.07 | 1,178,934 | -0.37(-1.44%) |
Oct 15, 2020 | 24.83 | 25.50 | 24.80 | 25.44 | 1,453,230 | +0.11(+0.44%) |
Oct 14, 2020 | 26.01 | 26.21 | 25.31 | 25.33 | 1,160,648 | -0.79(-3.02%) |
Oct 13, 2020 | 26.52 | 26.72 | 25.93 | 26.11 | 1,251,165 | -0.54(-2.04%) |
Oct 12, 2020 | 26.15 | 26.78 | 25.92 | 26.66 | 1,410,394 | +0.36(+1.35%) |
Oct 09, 2020 | 26.68 | 26.96 | 26.08 | 26.30 | 2,063,935 | -0.41(-1.54%) |
Oct 08, 2020 | 27.38 | 27.50 | 26.24 | 26.71 | 1,936,155 | -0.34(-1.25%) |
Oct 07, 2020 | 26.53 | 27.48 | 26.29 | 27.05 | 3,557,760 | +0.67(+2.52%) |
Oct 06, 2020 | 26.09 | 27.68 | 25.64 | 26.38 | 19,775,286 | +0.49(+1.88%) |
Oct 05, 2020 | 23.94 | 26.12 | 23.94 | 25.90 | 3,627,171 | +1.95(+8.14%) |
Oct 02, 2020 | 22.62 | 24.16 | 22.49 | 23.95 | 5,276,730 | +3.38(+16.41%) |
Oct 01, 2020 | 20.28 | 20.60 | 20.07 | 20.57 | 920,906 | +0.43(+2.14%) |
Sep 30, 2020 | 19.46 | 20.23 | 19.46 | 20.14 | 1,192,612 | +0.76(+3.92%) |
Sep 29, 2020 | 19.49 | 19.53 | 18.94 | 19.38 | 1,274,342 | -0.33(-1.67%) |
Sep 28, 2020 | 19.29 | 20.07 | 19.25 | 19.71 | 1,037,670 | +0.70(+3.70%) |
Sep 25, 2020 | 18.27 | 19.12 | 18.27 | 19.01 | 1,092,119 | +0.55(+3.00%) |
Sep 24, 2020 | 18.68 | 18.96 | 17.92 | 18.45 | 1,050,606 | +0.45(+2.50%) |
Sep 23, 2020 | 18.20 | 18.86 | 17.99 | 18.00 | 815,110 | -0.13(-0.72%) |
Sep 22, 2020 | 17.99 | 18.85 | 17.99 | 18.13 | 1,433,697 | +0.13(+0.73%) |
Sep 21, 2020 | 17.63 | 18.15 | 17.30 | 18.00 | 993,747 | +0.12(+0.68%) |
Sep 18, 2020 | 18.51 | 18.60 | 17.83 | 17.88 | 1,459,110 | -0.62(-3.35%) |
Sep 17, 2020 | 18.11 | 18.65 | 17.74 | 18.50 | 828,940 | +0.20(+1.08%) |
Sep 16, 2020 | 18.28 | 18.67 | 17.84 | 18.30 | 1,246,312 | +0.22(+1.19%) |
Sep 15, 2020 | 18.89 | 18.98 | 18.04 | 18.09 | 1,351,946 | -0.61(-3.26%) |
Sep 14, 2020 | 19.47 | 19.47 | 18.68 | 18.70 | 748,089 | -0.68(-3.49%) |
Sep 11, 2020 | 19.15 | 19.43 | 19.03 | 19.37 | 648,659 | +0.28(+1.47%) |
Sep 10, 2020 | 19.42 | 19.76 | 19.08 | 19.09 | 1,249,301 | -0.24(-1.26%) |
Sep 09, 2020 | 19.73 | 19.73 | 18.98 | 19.33 | 780,127 | -0.12(-0.63%) |
Sep 08, 2020 | 20.12 | 20.15 | 19.28 | 19.46 | 747,578 | -0.99(-4.86%) |
Sep 04, 2020 | 20.06 | 20.57 | 19.83 | 20.45 | 434,394 | +0.66(+3.32%) |
Sep 03, 2020 | 20.26 | 20.91 | 19.64 | 19.79 | 527,279 | -0.27(-1.36%) |
Sep 02, 2020 | 20.05 | 20.36 | 19.90 | 20.07 | 543,374 | -0.07(-0.37%) |