Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.32 | 26.51 | 25.37 | 25.62 | 1,703,409 | -0.96(-3.59%) |
Nov 27, 2020 | 26.44 | 27.05 | 26.44 | 26.58 | 270,588 | -0.14(-0.51%) |
Nov 25, 2020 | 26.98 | 27.37 | 26.09 | 26.71 | 756,171 | -0.53(-1.93%) |
Nov 24, 2020 | 27.22 | 27.85 | 26.35 | 27.24 | 1,061,589 | +0.43(+1.60%) |
Nov 23, 2020 | 26.43 | 27.11 | 26.29 | 26.81 | 918,386 | +0.60(+2.28%) |
Nov 20, 2020 | 25.83 | 26.34 | 25.69 | 26.21 | 744,217 | +0.14(+0.55%) |
Nov 19, 2020 | 25.96 | 26.41 | 25.74 | 26.07 | 667,150 | -0.14(-0.55%) |
Nov 18, 2020 | 26.51 | 27.10 | 26.19 | 26.21 | 768,284 | -0.17(-0.66%) |
Nov 17, 2020 | 26.03 | 26.99 | 25.86 | 26.39 | 750,218 | -0.05(-0.18%) |
Nov 16, 2020 | 26.20 | 26.70 | 25.84 | 26.43 | 876,494 | +0.72(+2.81%) |
Nov 13, 2020 | 25.27 | 26.02 | 25.16 | 25.71 | 816,128 | +0.75(+3.01%) |
Nov 12, 2020 | 24.65 | 24.99 | 24.21 | 24.96 | 891,314 | -0.28(-1.11%) |
Nov 11, 2020 | 25.73 | 25.73 | 24.84 | 25.24 | 899,119 | -0.35(-1.36%) |
Nov 10, 2020 | 25.53 | 25.97 | 25.30 | 25.59 | 1,584,087 | +0.34(+1.34%) |
Nov 09, 2020 | 24.33 | 25.81 | 23.86 | 25.25 | 2,004,722 | +2.19(+9.49%) |
Nov 06, 2020 | 23.44 | 23.60 | 22.76 | 23.06 | 844,248 | -0.17(-0.75%) |
Nov 05, 2020 | 23.16 | 23.68 | 23.11 | 23.23 | 1,149,885 | +0.06(+0.25%) |
Nov 04, 2020 | 22.16 | 23.48 | 21.56 | 23.18 | 1,086,337 | +0.43(+1.91%) |
Nov 03, 2020 | 23.72 | 23.97 | 22.41 | 22.74 | 1,373,745 | -0.40(-1.75%) |
Nov 02, 2020 | 24.21 | 24.27 | 22.95 | 23.15 | 855,800 | -0.77(-3.22%) |
Oct 30, 2020 | 23.41 | 24.43 | 23.18 | 23.92 | 1,290,551 | +0.40(+1.72%) |
Oct 29, 2020 | 22.26 | 23.52 | 21.85 | 23.51 | 1,662,095 | +1.13(+5.04%) |
Oct 28, 2020 | 22.74 | 23.23 | 22.28 | 22.39 | 754,378 | -0.98(-4.21%) |
Oct 27, 2020 | 23.93 | 24.35 | 23.14 | 23.37 | 760,059 | -0.58(-2.41%) |
Oct 26, 2020 | 24.87 | 24.87 | 23.39 | 23.95 | 1,593,474 | -1.33(-5.26%) |
Oct 23, 2020 | 25.98 | 27.95 | 25.19 | 25.28 | 2,769,854 | -0.60(-2.31%) |
Oct 22, 2020 | 26.34 | 26.45 | 25.79 | 25.88 | 715,132 | -0.43(-1.65%) |
Oct 21, 2020 | 25.99 | 26.79 | 25.74 | 26.31 | 1,228,447 | +0.27(+1.04%) |
Oct 20, 2020 | 26.36 | 26.59 | 25.85 | 26.04 | 1,416,293 | -0.45(-1.71%) |
Oct 19, 2020 | 27.64 | 27.99 | 25.02 | 26.49 | 8,777,884 | -4.64(-14.89%) |
Oct 16, 2020 | 31.12 | 31.51 | 30.84 | 31.13 | 885,755 | +0.11(+0.34%) |
Oct 15, 2020 | 30.36 | 31.32 | 30.25 | 31.02 | 689,385 | +0.30(+0.97%) |
Oct 14, 2020 | 30.58 | 31.30 | 30.57 | 30.72 | 944,755 | -0.08(-0.25%) |
Oct 13, 2020 | 30.09 | 30.84 | 29.74 | 30.80 | 1,098,748 | +0.44(+1.46%) |
Oct 12, 2020 | 30.16 | 30.61 | 29.98 | 30.36 | 780,916 | +0.32(+1.06%) |
Oct 09, 2020 | 30.21 | 30.51 | 29.91 | 30.04 | 839,164 | +0.20(+0.68%) |
Oct 08, 2020 | 30.06 | 30.30 | 29.58 | 29.84 | 767,619 | -0.05(-0.16%) |
Oct 07, 2020 | 30.82 | 30.86 | 29.43 | 29.88 | 1,485,962 | -0.10(-0.32%) |
Oct 06, 2020 | 30.68 | 31.38 | 29.68 | 29.98 | 1,595,465 | -0.40(-1.30%) |
Oct 05, 2020 | 30.69 | 30.94 | 29.98 | 30.38 | 2,034,409 | -0.22(-0.72%) |
Oct 02, 2020 | 30.14 | 30.84 | 29.52 | 30.60 | 3,183,574 | +0.07(+0.22%) |
Oct 01, 2020 | 32.76 | 33.01 | 28.53 | 30.53 | 8,540,345 | +9.34(+44.07%) |
Sep 30, 2020 | 21.09 | 21.49 | 20.90 | 21.19 | 685,504 | +0.10(+0.46%) |
Sep 29, 2020 | 20.73 | 21.19 | 20.47 | 21.10 | 672,177 | +0.68(+3.35%) |
Sep 28, 2020 | 19.79 | 20.84 | 19.79 | 20.41 | 615,851 | +1.15(+5.95%) |
Sep 25, 2020 | 18.69 | 19.38 | 18.68 | 19.26 | 556,295 | +0.30(+1.57%) |
Sep 24, 2020 | 18.96 | 19.39 | 18.37 | 18.97 | 615,898 | +0.12(+0.61%) |
Sep 23, 2020 | 19.43 | 20.01 | 18.84 | 18.85 | 521,842 | -0.50(-2.59%) |
Sep 22, 2020 | 19.53 | 20.00 | 19.13 | 19.35 | 658,821 | -0.13(-0.64%) |
Sep 21, 2020 | 20.08 | 20.20 | 18.92 | 19.48 | 814,677 | -1.46(-6.95%) |
Sep 18, 2020 | 21.28 | 21.40 | 20.70 | 20.93 | 1,423,995 | -0.17(-0.82%) |
Sep 17, 2020 | 20.67 | 21.26 | 20.41 | 21.11 | 621,530 | -0.10(-0.45%) |
Sep 16, 2020 | 20.91 | 21.62 | 20.77 | 21.20 | 670,642 | +0.29(+1.38%) |
Sep 15, 2020 | 22.02 | 22.07 | 20.85 | 20.91 | 426,486 | -1.01(-4.62%) |
Sep 14, 2020 | 22.24 | 22.31 | 21.90 | 21.92 | 432,871 | -0.03(-0.13%) |
Sep 11, 2020 | 22.28 | 22.30 | 21.90 | 21.95 | 449,415 | -0.31(-1.39%) |
Sep 10, 2020 | 22.73 | 23.02 | 22.23 | 22.26 | 401,544 | -0.33(-1.45%) |
Sep 09, 2020 | 22.80 | 22.89 | 22.16 | 22.59 | 428,379 | +0.18(+0.82%) |
Sep 08, 2020 | 23.34 | 23.34 | 22.22 | 22.41 | 581,201 | -1.28(-5.41%) |
Sep 04, 2020 | 23.63 | 23.93 | 22.90 | 23.69 | 385,390 | +0.67(+2.93%) |
Sep 03, 2020 | 23.40 | 23.96 | 22.81 | 23.01 | 476,371 | -0.21(-0.91%) |
Sep 02, 2020 | 23.05 | 23.50 | 22.77 | 23.23 | 359,172 | +0.16(+0.71%) |