Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.60 | 33.60 | 31.00 | 32.20 | 4,348 | -1.20(-3.59%) |
Nov 27, 2020 | 31.80 | 34.40 | 31.50 | 33.40 | 7,325 | +2.06(+6.59%) |
Nov 25, 2020 | 30.00 | 31.49 | 29.60 | 31.34 | 9,865 | +1.54(+5.15%) |
Nov 24, 2020 | 28.80 | 30.00 | 28.20 | 29.80 | 7,837 | +1.00(+3.47%) |
Nov 23, 2020 | 28.80 | 28.80 | 28.00 | 28.80 | 4,664 | -0.20(-0.69%) |
Nov 20, 2020 | 28.66 | 30.00 | 28.40 | 29.00 | 8,970 | +0.20(+0.69%) |
Nov 19, 2020 | 28.40 | 28.80 | 27.80 | 28.80 | 1,902 | +0.60(+2.13%) |
Nov 18, 2020 | 27.60 | 28.40 | 27.50 | 28.20 | 3,855 | +0.80(+2.92%) |
Nov 17, 2020 | 28.00 | 28.00 | 27.20 | 27.40 | 1,918 | -0.60(-2.14%) |
Nov 16, 2020 | 28.80 | 28.80 | 27.40 | 28.00 | 4,222 | +0.20(+0.72%) |
Nov 13, 2020 | 28.00 | 28.50 | 27.20 | 27.80 | 6,530 | -0.40(-1.42%) |
Nov 12, 2020 | 28.00 | 28.60 | 27.60 | 28.20 | 2,878 | +0.00(+0.00%) |
Nov 11, 2020 | 29.00 | 29.00 | 27.60 | 28.20 | 5,919 | -0.80(-2.76%) |
Nov 10, 2020 | 28.60 | 29.40 | 28.40 | 29.00 | 4,430 | +0.40(+1.40%) |
Nov 09, 2020 | 28.40 | 28.80 | 27.40 | 28.60 | 4,674 | +0.60(+2.14%) |
Nov 06, 2020 | 28.80 | 29.00 | 27.20 | 28.00 | 6,150 | -0.20(-0.71%) |
Nov 05, 2020 | 27.60 | 28.63 | 27.20 | 28.20 | 4,058 | +0.20(+0.71%) |
Nov 04, 2020 | 27.80 | 29.00 | 27.20 | 28.00 | 3,045 | +0.00(+0.00%) |
Nov 03, 2020 | 27.60 | 28.80 | 27.30 | 28.00 | 3,909 | +0.00(+0.00%) |
Nov 02, 2020 | 28.20 | 28.60 | 27.00 | 28.00 | 2,362 | -0.20(-0.71%) |
Oct 30, 2020 | 29.00 | 29.40 | 27.60 | 28.20 | 4,320 | -1.00(-3.42%) |
Oct 29, 2020 | 28.40 | 29.20 | 27.60 | 29.20 | 4,793 | +2.00(+7.35%) |
Oct 28, 2020 | 28.00 | 28.60 | 26.60 | 27.20 | 13,235 | -1.80(-6.21%) |
Oct 27, 2020 | 30.00 | 31.20 | 28.40 | 29.00 | 10,006 | -0.40(-1.36%) |
Oct 26, 2020 | 34.00 | 34.20 | 27.80 | 29.40 | 36,753 | -5.60(-16.00%) |
Oct 23, 2020 | 34.00 | 64.00 | 33.60 | 35.00 | 577,090 | +3.00(+9.38%) |
Oct 22, 2020 | 35.60 | 35.60 | 30.00 | 32.00 | 6,266 | -2.80(-8.05%) |
Oct 21, 2020 | 34.00 | 35.40 | 33.70 | 34.80 | 1,286 | +1.60(+4.83%) |
Oct 20, 2020 | 34.60 | 35.40 | 33.00 | 33.20 | 2,745 | -1.40(-4.05%) |
Oct 19, 2020 | 36.60 | 36.60 | 34.00 | 34.60 | 1,434 | -2.00(-5.46%) |
Oct 16, 2020 | 36.00 | 38.00 | 36.00 | 36.60 | 1,275 | +0.20(+0.55%) |
Oct 15, 2020 | 38.00 | 38.00 | 36.00 | 36.40 | 924 | -1.20(-3.19%) |
Oct 14, 2020 | 38.60 | 39.00 | 37.20 | 37.60 | 397 | +0.00(+0.00%) |
Oct 13, 2020 | 38.00 | 39.80 | 36.40 | 37.60 | 1,092 | -0.40(-1.05%) |
Oct 12, 2020 | 40.40 | 41.40 | 38.00 | 38.00 | 1,725 | -0.40(-1.04%) |
Oct 09, 2020 | 40.40 | 40.40 | 38.20 | 38.40 | 2,675 | -1.80(-4.48%) |
Oct 08, 2020 | 40.80 | 41.20 | 36.00 | 40.20 | 6,586 | +0.40(+1.01%) |
Oct 07, 2020 | 44.20 | 44.20 | 39.00 | 39.80 | 8,773 | -2.60(-6.13%) |
Oct 06, 2020 | 35.20 | 42.60 | 35.20 | 42.40 | 19,345 | +7.20(+20.45%) |
Oct 05, 2020 | 35.60 | 37.36 | 34.80 | 35.20 | 1,789 | -0.40(-1.12%) |
Oct 02, 2020 | 34.00 | 36.40 | 32.60 | 35.60 | 4,645 | +0.40(+1.14%) |
Oct 01, 2020 | 37.60 | 38.00 | 35.00 | 35.20 | 4,094 | -2.40(-6.38%) |
Sep 30, 2020 | 37.00 | 38.60 | 36.00 | 37.60 | 10,524 | +1.20(+3.30%) |
Sep 29, 2020 | 35.60 | 36.80 | 32.60 | 36.40 | 12,548 | +2.00(+5.81%) |
Sep 28, 2020 | 37.00 | 37.00 | 31.80 | 34.40 | 31,118 | +2.60(+8.18%) |
Sep 25, 2020 | 30.00 | 31.80 | 29.40 | 31.80 | 3,040 | +1.60(+5.30%) |
Sep 24, 2020 | 32.00 | 32.00 | 30.20 | 30.20 | 1,452 | -1.60(-5.03%) |
Sep 23, 2020 | 30.40 | 32.00 | 29.80 | 31.80 | 4,401 | +1.80(+6.00%) |
Sep 22, 2020 | 30.20 | 30.80 | 29.40 | 30.00 | 1,114 | +0.00(+0.00%) |
Sep 21, 2020 | 31.00 | 31.00 | 29.00 | 30.00 | 2,341 | -1.40(-4.46%) |
Sep 18, 2020 | 31.60 | 32.00 | 31.00 | 31.40 | 945 | -0.40(-1.26%) |
Sep 17, 2020 | 30.40 | 32.00 | 30.40 | 31.80 | 3,115 | +1.00(+3.25%) |
Sep 16, 2020 | 32.20 | 32.20 | 30.40 | 30.80 | 1,560 | -1.40(-4.35%) |
Sep 15, 2020 | 31.20 | 32.80 | 31.20 | 32.20 | 2,211 | +0.40(+1.26%) |
Sep 14, 2020 | 31.60 | 32.20 | 30.00 | 31.80 | 730 | -0.40(-1.24%) |
Sep 11, 2020 | 32.40 | 33.20 | 31.20 | 32.20 | 2,640 | -0.80(-2.42%) |
Sep 10, 2020 | 31.00 | 33.40 | 30.00 | 33.00 | 11,823 | +3.00(+10.00%) |
Sep 09, 2020 | 29.80 | 30.80 | 29.20 | 30.00 | 4,640 | +0.00(+0.00%) |
Sep 08, 2020 | 29.80 | 30.40 | 27.80 | 30.00 | 1,944 | +0.20(+0.67%) |
Sep 04, 2020 | 30.40 | 31.80 | 27.60 | 29.80 | 9,020 | -0.60(-1.97%) |
Sep 03, 2020 | 29.20 | 31.20 | 29.20 | 30.40 | 4,315 | +1.20(+4.11%) |
Sep 02, 2020 | 32.00 | 32.00 | 28.00 | 29.20 | 11,753 | +0.20(+0.69%) |