Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.59 | 28.86 | 28.03 | 28.11 | 1,613,609 | -0.75(-2.59%) |
Nov 27, 2020 | 30.29 | 30.40 | 28.67 | 28.86 | 521,474 | +0.14(+0.50%) |
Nov 25, 2020 | 29.02 | 29.15 | 28.57 | 28.71 | 1,052,934 | -0.40(-1.36%) |
Nov 24, 2020 | 29.02 | 29.90 | 28.81 | 29.11 | 1,688,151 | +0.58(+2.03%) |
Nov 23, 2020 | 28.17 | 28.96 | 27.72 | 28.53 | 1,754,088 | +0.77(+2.76%) |
Nov 20, 2020 | 27.24 | 27.87 | 27.07 | 27.76 | 783,103 | +0.44(+1.60%) |
Nov 19, 2020 | 26.81 | 27.39 | 26.58 | 27.32 | 658,600 | +0.36(+1.34%) |
Nov 18, 2020 | 28.26 | 28.29 | 26.95 | 26.96 | 1,003,196 | -1.30(-4.58%) |
Nov 17, 2020 | 27.14 | 28.46 | 27.01 | 28.26 | 1,228,054 | +0.73(+2.66%) |
Nov 16, 2020 | 27.60 | 27.83 | 26.87 | 27.53 | 1,099,538 | +0.99(+3.74%) |
Nov 13, 2020 | 25.38 | 26.54 | 25.38 | 26.53 | 967,230 | +1.36(+5.41%) |
Nov 12, 2020 | 26.38 | 26.38 | 25.05 | 25.17 | 960,915 | -0.91(-3.48%) |
Nov 11, 2020 | 26.45 | 26.50 | 25.75 | 26.08 | 1,351,935 | -0.31(-1.18%) |
Nov 10, 2020 | 25.27 | 26.53 | 24.96 | 26.39 | 1,703,526 | +1.25(+4.99%) |
Nov 09, 2020 | 24.04 | 26.07 | 23.87 | 25.14 | 1,989,731 | +3.42(+15.77%) |
Nov 06, 2020 | 22.75 | 22.94 | 21.60 | 21.71 | 734,605 | -1.03(-4.51%) |
Nov 05, 2020 | 22.31 | 22.80 | 22.21 | 22.74 | 605,008 | +0.56(+2.54%) |
Nov 04, 2020 | 22.53 | 22.74 | 22.11 | 22.18 | 492,956 | -0.44(-1.93%) |
Nov 03, 2020 | 22.51 | 22.91 | 22.10 | 22.61 | 983,421 | +0.48(+2.17%) |
Nov 02, 2020 | 21.68 | 22.14 | 21.53 | 22.13 | 703,723 | +0.70(+3.26%) |
Oct 30, 2020 | 21.60 | 21.78 | 21.00 | 21.44 | 1,473,251 | -0.19(-0.86%) |
Oct 29, 2020 | 20.71 | 21.74 | 20.33 | 21.62 | 1,914,107 | +0.90(+4.34%) |
Oct 28, 2020 | 21.11 | 21.25 | 20.70 | 20.72 | 1,351,704 | -0.89(-4.13%) |
Oct 27, 2020 | 22.13 | 22.36 | 21.61 | 21.61 | 1,518,482 | -0.64(-2.87%) |
Oct 26, 2020 | 22.77 | 22.77 | 21.83 | 22.25 | 1,181,771 | -0.77(-3.36%) |
Oct 23, 2020 | 23.01 | 23.15 | 22.69 | 23.03 | 681,233 | +0.19(+0.81%) |
Oct 22, 2020 | 22.64 | 22.87 | 22.24 | 22.84 | 936,480 | +0.20(+0.89%) |
Oct 21, 2020 | 22.68 | 22.76 | 22.50 | 22.64 | 834,569 | -0.14(-0.63%) |
Oct 20, 2020 | 23.08 | 23.29 | 22.73 | 22.78 | 790,792 | -0.03(-0.15%) |
Oct 19, 2020 | 23.55 | 23.56 | 22.77 | 22.82 | 924,648 | -0.52(-2.24%) |
Oct 16, 2020 | 23.67 | 23.79 | 23.21 | 23.34 | 1,421,782 | -0.40(-1.70%) |
Oct 15, 2020 | 23.00 | 23.93 | 23.00 | 23.74 | 1,134,317 | +0.45(+1.95%) |
Oct 14, 2020 | 23.84 | 24.02 | 23.27 | 23.29 | 821,941 | -0.61(-2.54%) |
Oct 13, 2020 | 24.75 | 24.75 | 23.72 | 23.89 | 806,330 | -0.89(-3.60%) |
Oct 12, 2020 | 24.67 | 24.89 | 24.41 | 24.78 | 458,445 | +0.16(+0.65%) |
Oct 09, 2020 | 25.05 | 25.05 | 24.52 | 24.62 | 370,630 | -0.19(-0.75%) |
Oct 08, 2020 | 24.44 | 24.83 | 24.28 | 24.81 | 1,190,843 | +0.52(+2.15%) |
Oct 07, 2020 | 24.86 | 24.87 | 24.18 | 24.29 | 952,488 | -0.46(-1.87%) |
Oct 06, 2020 | 25.25 | 25.33 | 24.58 | 24.75 | 1,155,996 | -0.32(-1.28%) |
Oct 05, 2020 | 25.20 | 25.41 | 24.77 | 25.07 | 884,748 | +0.08(+0.34%) |
Oct 02, 2020 | 23.91 | 25.07 | 23.62 | 24.99 | 932,164 | +0.64(+2.63%) |
Oct 01, 2020 | 23.81 | 24.35 | 23.60 | 24.35 | 1,123,092 | +0.54(+2.27%) |
Sep 30, 2020 | 24.01 | 24.25 | 23.47 | 23.81 | 1,700,785 | -0.01(-0.03%) |
Sep 29, 2020 | 23.83 | 24.02 | 23.47 | 23.81 | 1,100,388 | -0.19(-0.80%) |
Sep 28, 2020 | 23.34 | 24.24 | 23.01 | 24.00 | 1,139,046 | +1.12(+4.87%) |
Sep 25, 2020 | 22.55 | 23.04 | 22.55 | 22.89 | 864,602 | +0.16(+0.70%) |
Sep 24, 2020 | 22.31 | 22.92 | 22.17 | 22.73 | 871,449 | +0.37(+1.64%) |
Sep 23, 2020 | 23.09 | 23.30 | 22.24 | 22.36 | 889,593 | -0.82(-3.52%) |
Sep 22, 2020 | 23.14 | 23.62 | 23.14 | 23.18 | 1,220,426 | +0.07(+0.29%) |
Sep 21, 2020 | 23.47 | 23.58 | 22.71 | 23.11 | 1,453,299 | -0.78(-3.28%) |
Sep 18, 2020 | 25.35 | 25.43 | 23.83 | 23.90 | 2,647,732 | -1.50(-5.90%) |
Sep 17, 2020 | 25.50 | 25.88 | 25.21 | 25.40 | 2,099,139 | -0.47(-1.80%) |
Sep 16, 2020 | 25.76 | 26.24 | 25.50 | 25.86 | 2,027,566 | +0.12(+0.45%) |
Sep 15, 2020 | 25.03 | 26.04 | 24.65 | 25.75 | 1,997,642 | +0.96(+3.86%) |
Sep 14, 2020 | 23.84 | 24.81 | 23.81 | 24.79 | 1,278,257 | +1.17(+4.93%) |
Sep 11, 2020 | 23.73 | 23.86 | 23.39 | 23.62 | 810,317 | -0.06(-0.25%) |
Sep 10, 2020 | 24.01 | 24.14 | 23.66 | 23.68 | 998,151 | -0.37(-1.56%) |
Sep 09, 2020 | 24.24 | 24.46 | 23.76 | 24.05 | 872,906 | -0.07(-0.31%) |
Sep 08, 2020 | 24.57 | 24.66 | 23.72 | 24.13 | 1,292,688 | -0.72(-2.88%) |
Sep 04, 2020 | 25.25 | 25.48 | 24.41 | 24.85 | 631,607 | -0.13(-0.53%) |
Sep 03, 2020 | 24.93 | 26.04 | 24.93 | 24.98 | 1,680,137 | +0.08(+0.33%) |
Sep 02, 2020 | 24.61 | 24.90 | 24.33 | 24.90 | 929,062 | +0.26(+1.05%) |