Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.60 | 26.60 | 26.14 | 26.14 | 245,555 | -0.83(-3.10%) |
Nov 27, 2020 | 26.96 | 27.10 | 26.87 | 26.97 | 115,400 | -0.41(-1.48%) |
Nov 25, 2020 | 27.34 | 27.49 | 26.94 | 27.38 | 2,945,400 | -0.57(-2.06%) |
Nov 24, 2020 | 27.63 | 27.95 | 27.16 | 27.95 | 3,429,882 | +1.18(+4.43%) |
Nov 23, 2020 | 26.73 | 26.93 | 26.58 | 26.77 | 223,291 | +0.52(+1.96%) |
Nov 20, 2020 | 26.35 | 26.42 | 26.11 | 26.25 | 132,500 | -0.25(-0.94%) |
Nov 19, 2020 | 26.12 | 26.60 | 25.98 | 26.50 | 386,545 | +0.23(+0.88%) |
Nov 18, 2020 | 26.41 | 26.66 | 26.25 | 26.27 | 208,747 | -0.47(-1.77%) |
Nov 17, 2020 | 26.45 | 26.90 | 26.35 | 26.74 | 554,030 | +0.04(+0.16%) |
Nov 16, 2020 | 26.48 | 26.70 | 26.08 | 26.70 | 384,280 | +1.20(+4.71%) |
Nov 13, 2020 | 25.11 | 25.52 | 25.11 | 25.50 | 292,800 | +1.03(+4.22%) |
Nov 12, 2020 | 24.68 | 25.02 | 24.21 | 24.47 | 339,699 | -0.81(-3.21%) |
Nov 11, 2020 | 25.64 | 25.70 | 25.20 | 25.28 | 264,120 | -0.64(-2.46%) |
Nov 10, 2020 | 25.54 | 26.23 | 25.42 | 25.92 | 1,259,163 | +1.93(+8.03%) |
Nov 09, 2020 | 25.41 | 25.93 | 23.98 | 23.99 | 1,656,304 | +3.27(+15.78%) |
Nov 06, 2020 | 20.88 | 21.00 | 20.65 | 20.72 | 253,600 | +0.07(+0.35%) |
Nov 05, 2020 | 20.24 | 20.80 | 20.23 | 20.65 | 328,374 | +0.76(+3.83%) |
Nov 04, 2020 | 19.89 | 20.20 | 19.72 | 19.89 | 409,020 | +0.45(+2.29%) |
Nov 03, 2020 | 18.97 | 19.50 | 18.93 | 19.44 | 276,425 | +1.01(+5.48%) |
Nov 02, 2020 | 18.47 | 18.47 | 18.10 | 18.43 | 301,918 | +0.16(+0.88%) |
Oct 30, 2020 | 18.44 | 18.46 | 17.90 | 18.27 | 540,700 | +0.21(+1.16%) |
Oct 29, 2020 | 17.86 | 18.45 | 17.68 | 18.06 | 439,718 | +0.18(+1.01%) |
Oct 28, 2020 | 18.14 | 18.17 | 17.79 | 17.88 | 355,095 | -0.76(-4.08%) |
Oct 27, 2020 | 19.00 | 19.14 | 18.63 | 18.64 | 171,030 | -0.71(-3.67%) |
Oct 26, 2020 | 20.05 | 20.05 | 19.20 | 19.35 | 194,184 | -0.73(-3.64%) |
Oct 23, 2020 | 20.18 | 20.26 | 19.92 | 20.08 | 451,100 | +0.77(+3.99%) |
Oct 22, 2020 | 18.77 | 19.37 | 18.74 | 19.31 | 298,798 | +0.42(+2.22%) |
Oct 21, 2020 | 19.27 | 19.32 | 18.87 | 18.89 | 246,811 | -0.91(-4.60%) |
Oct 20, 2020 | 19.86 | 20.00 | 19.71 | 19.80 | 251,635 | +0.70(+3.66%) |
Oct 19, 2020 | 19.20 | 19.52 | 19.00 | 19.10 | 368,536 | +0.42(+2.25%) |
Oct 16, 2020 | 18.63 | 18.88 | 18.43 | 18.68 | 413,300 | +0.45(+2.47%) |
Oct 15, 2020 | 17.74 | 18.24 | 17.70 | 18.23 | 210,641 | +0.17(+0.94%) |
Oct 14, 2020 | 18.32 | 18.44 | 18.01 | 18.06 | 538,137 | -0.55(-2.93%) |
Oct 13, 2020 | 18.88 | 18.88 | 18.53 | 18.61 | 201,122 | -0.89(-4.59%) |
Oct 12, 2020 | 19.64 | 19.64 | 19.37 | 19.50 | 177,396 | -0.11(-0.56%) |
Oct 09, 2020 | 19.89 | 19.89 | 19.58 | 19.61 | 278,800 | -0.05(-0.25%) |
Oct 08, 2020 | 19.85 | 19.91 | 19.54 | 19.66 | 189,819 | +0.04(+0.20%) |
Oct 07, 2020 | 19.70 | 19.81 | 19.43 | 19.62 | 182,624 | +0.08(+0.41%) |
Oct 06, 2020 | 20.03 | 20.21 | 19.48 | 19.54 | 364,531 | +0.18(+0.93%) |
Oct 05, 2020 | 19.43 | 19.55 | 19.20 | 19.36 | 231,349 | +0.44(+2.33%) |
Oct 02, 2020 | 18.23 | 19.00 | 18.23 | 18.92 | 326,900 | -0.04(-0.21%) |
Oct 01, 2020 | 18.86 | 19.06 | 18.81 | 18.96 | 181,101 | +0.83(+4.58%) |
Sep 30, 2020 | 18.10 | 18.43 | 17.45 | 18.13 | 262,073 | -0.15(-0.82%) |
Sep 29, 2020 | 18.30 | 18.47 | 18.15 | 18.28 | 260,850 | +0.22(+1.22%) |
Sep 28, 2020 | 18.05 | 18.21 | 17.99 | 18.06 | 342,423 | +0.52(+2.96%) |
Sep 25, 2020 | 17.19 | 17.62 | 17.16 | 17.54 | 327,100 | +0.09(+0.52%) |
Sep 24, 2020 | 17.42 | 17.60 | 17.17 | 17.45 | 367,015 | -0.33(-1.83%) |
Sep 23, 2020 | 18.49 | 18.55 | 17.75 | 17.78 | 389,681 | -0.67(-3.65%) |
Sep 22, 2020 | 18.45 | 18.66 | 18.20 | 18.45 | 375,607 | -0.46(-2.43%) |
Sep 21, 2020 | 19.49 | 19.51 | 18.65 | 18.91 | 598,921 | -1.30(-6.43%) |
Sep 18, 2020 | 20.41 | 20.48 | 20.15 | 20.21 | 260,100 | -0.79(-3.76%) |
Sep 17, 2020 | 20.72 | 21.05 | 20.68 | 21.00 | 234,779 | +0.35(+1.69%) |
Sep 16, 2020 | 20.41 | 20.85 | 20.33 | 20.65 | 235,864 | +0.15(+0.73%) |
Sep 15, 2020 | 20.76 | 20.76 | 20.43 | 20.50 | 268,069 | -0.43(-2.05%) |
Sep 14, 2020 | 21.04 | 21.16 | 20.90 | 20.93 | 241,534 | +0.60(+2.95%) |
Sep 11, 2020 | 20.14 | 20.42 | 20.09 | 20.33 | 798,600 | +0.05(+0.25%) |
Sep 10, 2020 | 20.73 | 20.94 | 20.20 | 20.28 | 208,658 | -0.18(-0.88%) |
Sep 09, 2020 | 20.48 | 20.68 | 20.36 | 20.46 | 431,676 | -0.24(-1.16%) |
Sep 08, 2020 | 20.80 | 21.00 | 20.64 | 20.70 | 198,896 | -0.22(-1.05%) |
Sep 04, 2020 | 21.03 | 21.08 | 20.38 | 20.92 | 208,000 | +0.01(+0.05%) |
Sep 03, 2020 | 22.04 | 22.12 | 20.80 | 20.91 | 266,513 | -0.60(-2.79%) |
Sep 02, 2020 | 21.20 | 21.51 | 21.00 | 21.51 | 252,596 | +0.95(+4.62%) |