Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.67 | 28.80 | 27.56 | 27.65 | 1,459,783 | -1.10(-3.84%) |
Nov 27, 2020 | 29.04 | 29.26 | 28.39 | 28.76 | 481,778 | -0.46(-1.56%) |
Nov 25, 2020 | 29.20 | 29.43 | 28.71 | 29.21 | 985,705 | -0.41(-1.39%) |
Nov 24, 2020 | 28.63 | 29.70 | 28.55 | 29.62 | 1,354,038 | +1.65(+5.89%) |
Nov 23, 2020 | 27.67 | 28.15 | 27.46 | 27.98 | 1,302,123 | +0.93(+3.43%) |
Nov 20, 2020 | 26.88 | 27.10 | 26.58 | 27.05 | 775,298 | -0.12(-0.45%) |
Nov 19, 2020 | 26.55 | 27.20 | 26.26 | 27.17 | 721,570 | +0.35(+1.31%) |
Nov 18, 2020 | 27.30 | 27.64 | 26.81 | 26.82 | 860,374 | -0.25(-0.91%) |
Nov 17, 2020 | 26.54 | 27.17 | 26.04 | 27.07 | 1,077,367 | -0.04(-0.13%) |
Nov 16, 2020 | 27.14 | 27.37 | 26.47 | 27.10 | 1,404,005 | +1.16(+4.49%) |
Nov 13, 2020 | 25.67 | 26.10 | 25.61 | 25.94 | 745,729 | +0.69(+2.74%) |
Nov 12, 2020 | 25.22 | 25.43 | 24.86 | 25.24 | 1,659,414 | -0.51(-1.97%) |
Nov 11, 2020 | 26.86 | 26.92 | 25.56 | 25.75 | 1,775,082 | -1.02(-3.83%) |
Nov 10, 2020 | 26.48 | 27.40 | 26.02 | 26.78 | 1,836,500 | +0.28(+1.06%) |
Nov 09, 2020 | 25.05 | 27.99 | 24.88 | 26.50 | 4,452,739 | +3.76(+16.53%) |
Nov 06, 2020 | 23.65 | 23.75 | 22.70 | 22.74 | 946,432 | -0.55(-2.37%) |
Nov 05, 2020 | 22.06 | 23.43 | 22.06 | 23.29 | 1,031,075 | +1.26(+5.73%) |
Nov 04, 2020 | 22.87 | 23.05 | 21.58 | 22.03 | 1,445,621 | -1.73(-7.26%) |
Nov 03, 2020 | 23.85 | 23.97 | 23.37 | 23.75 | 1,366,914 | +0.58(+2.49%) |
Nov 02, 2020 | 23.08 | 23.23 | 22.64 | 23.18 | 1,134,281 | +0.40(+1.77%) |
Oct 30, 2020 | 22.13 | 22.80 | 21.89 | 22.77 | 1,389,394 | +0.41(+1.84%) |
Oct 29, 2020 | 21.13 | 22.53 | 20.86 | 22.36 | 1,254,202 | +1.12(+5.28%) |
Oct 28, 2020 | 21.38 | 21.90 | 21.18 | 21.24 | 1,045,295 | -0.70(-3.19%) |
Oct 27, 2020 | 22.90 | 22.93 | 21.85 | 21.94 | 1,246,403 | -0.95(-4.13%) |
Oct 26, 2020 | 23.07 | 23.11 | 22.41 | 22.89 | 1,247,242 | -0.60(-2.54%) |
Oct 23, 2020 | 23.57 | 23.69 | 22.95 | 23.48 | 1,853,706 | +0.24(+1.02%) |
Oct 22, 2020 | 22.25 | 23.41 | 22.24 | 23.25 | 1,674,153 | +1.38(+6.33%) |
Oct 21, 2020 | 21.81 | 22.27 | 21.78 | 21.86 | 1,139,189 | +0.18(+0.81%) |
Oct 20, 2020 | 21.11 | 22.32 | 21.11 | 21.69 | 1,533,091 | +0.81(+3.86%) |
Oct 19, 2020 | 21.02 | 21.41 | 20.84 | 20.88 | 2,122,552 | -0.05(-0.25%) |
Oct 16, 2020 | 21.47 | 21.51 | 20.79 | 20.93 | 1,986,937 | -0.52(-2.41%) |
Oct 15, 2020 | 20.45 | 21.54 | 20.38 | 21.45 | 1,787,067 | +0.72(+3.46%) |
Oct 14, 2020 | 21.33 | 21.49 | 20.71 | 20.73 | 987,929 | -0.42(-1.99%) |
Oct 13, 2020 | 21.46 | 21.65 | 21.10 | 21.15 | 1,135,208 | -0.62(-2.86%) |
Oct 12, 2020 | 21.20 | 21.85 | 21.18 | 21.78 | 766,617 | +0.46(+2.18%) |
Oct 09, 2020 | 21.78 | 21.95 | 21.27 | 21.31 | 1,197,025 | -0.39(-1.78%) |
Oct 08, 2020 | 21.87 | 21.91 | 21.37 | 21.70 | 1,236,379 | +0.39(+1.81%) |
Oct 07, 2020 | 21.06 | 21.81 | 20.98 | 21.31 | 1,511,426 | +0.66(+3.18%) |
Oct 06, 2020 | 21.02 | 21.71 | 20.53 | 20.65 | 1,637,110 | -0.02(-0.08%) |
Oct 05, 2020 | 19.94 | 20.69 | 19.80 | 20.67 | 1,420,359 | +1.09(+5.59%) |
Oct 02, 2020 | 18.30 | 19.70 | 18.25 | 19.58 | 1,556,989 | +0.78(+4.15%) |
Oct 01, 2020 | 18.68 | 19.00 | 18.46 | 18.80 | 1,213,729 | +0.25(+1.37%) |
Sep 30, 2020 | 18.32 | 18.89 | 18.32 | 18.54 | 1,412,394 | +0.36(+1.97%) |
Sep 29, 2020 | 18.53 | 18.61 | 18.04 | 18.18 | 1,348,061 | -0.30(-1.61%) |
Sep 28, 2020 | 18.01 | 18.53 | 18.01 | 18.48 | 1,242,543 | +0.92(+5.24%) |
Sep 25, 2020 | 17.10 | 17.66 | 16.99 | 17.56 | 1,046,555 | +0.28(+1.62%) |
Sep 24, 2020 | 17.53 | 17.76 | 17.12 | 17.28 | 1,140,197 | -0.13(-0.75%) |
Sep 23, 2020 | 18.09 | 18.67 | 17.38 | 17.41 | 1,477,038 | -0.54(-3.02%) |
Sep 22, 2020 | 18.67 | 18.93 | 17.90 | 17.96 | 1,831,699 | -0.75(-4.03%) |
Sep 21, 2020 | 18.82 | 19.30 | 18.43 | 18.71 | 1,885,150 | -0.71(-3.65%) |
Sep 18, 2020 | 19.59 | 19.77 | 19.32 | 19.42 | 3,241,616 | -0.15(-0.76%) |
Sep 17, 2020 | 19.08 | 19.57 | 18.90 | 19.57 | 1,074,966 | +0.20(+1.04%) |
Sep 16, 2020 | 19.27 | 19.78 | 18.90 | 19.37 | 1,787,206 | +0.13(+0.68%) |
Sep 15, 2020 | 19.47 | 19.47 | 19.02 | 19.24 | 2,116,633 | -0.25(-1.28%) |
Sep 14, 2020 | 19.10 | 19.61 | 18.97 | 19.49 | 1,053,315 | +0.48(+2.54%) |
Sep 11, 2020 | 18.73 | 19.02 | 18.46 | 19.00 | 1,310,963 | +0.31(+1.66%) |
Sep 10, 2020 | 19.11 | 19.29 | 18.68 | 18.69 | 1,518,474 | -0.27(-1.41%) |
Sep 09, 2020 | 18.88 | 19.09 | 18.65 | 18.96 | 1,333,191 | +0.18(+0.96%) |
Sep 08, 2020 | 19.17 | 19.23 | 18.65 | 18.78 | 1,428,055 | -0.85(-4.35%) |
Sep 04, 2020 | 19.78 | 19.86 | 19.05 | 19.63 | 1,400,076 | +0.52(+2.71%) |
Sep 03, 2020 | 19.37 | 20.00 | 18.98 | 19.11 | 1,101,168 | +0.00(+0.00%) |
Sep 02, 2020 | 18.92 | 19.20 | 18.77 | 19.11 | 878,741 | +0.11(+0.59%) |