Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.75 | 29.89 | 27.21 | 27.39 | 554,082 | -1.05(-3.69%) |
Nov 27, 2020 | 29.25 | 30.00 | 27.98 | 28.44 | 189,600 | -1.14(-3.85%) |
Nov 25, 2020 | 28.80 | 30.17 | 27.52 | 29.58 | 2,151,700 | +1.77(+6.36%) |
Nov 24, 2020 | 29.91 | 29.93 | 27.35 | 27.81 | 677,708 | -2.12(-7.08%) |
Nov 23, 2020 | 32.44 | 32.44 | 28.59 | 29.93 | 647,284 | -3.74(-11.11%) |
Nov 20, 2020 | 34.44 | 35.06 | 33.30 | 33.67 | 56,200 | -0.95(-2.74%) |
Nov 19, 2020 | 34.17 | 34.82 | 33.63 | 34.62 | 52,081 | +0.24(+0.70%) |
Nov 18, 2020 | 34.81 | 35.89 | 34.31 | 34.38 | 83,233 | -0.33(-0.95%) |
Nov 17, 2020 | 32.79 | 35.10 | 32.60 | 34.71 | 79,881 | +1.62(+4.90%) |
Nov 16, 2020 | 31.48 | 33.88 | 31.48 | 33.09 | 132,740 | +2.16(+6.98%) |
Nov 13, 2020 | 30.25 | 31.34 | 29.90 | 30.93 | 186,500 | +0.93(+3.10%) |
Nov 12, 2020 | 31.23 | 31.65 | 29.81 | 30.00 | 75,906 | -1.09(-3.51%) |
Nov 11, 2020 | 30.37 | 31.73 | 30.37 | 31.09 | 160,121 | +1.56(+5.28%) |
Nov 10, 2020 | 28.57 | 30.20 | 28.57 | 29.53 | 75,432 | +0.96(+3.36%) |
Nov 09, 2020 | 30.17 | 30.39 | 28.00 | 28.57 | 69,365 | +0.22(+0.78%) |
Nov 06, 2020 | 30.12 | 30.21 | 28.09 | 28.35 | 48,800 | -1.45(-4.87%) |
Nov 05, 2020 | 27.82 | 30.40 | 27.82 | 29.80 | 99,342 | +2.20(+7.97%) |
Nov 04, 2020 | 27.96 | 28.33 | 26.97 | 27.60 | 26,566 | -0.18(-0.65%) |
Nov 03, 2020 | 27.05 | 27.92 | 26.76 | 27.78 | 62,647 | +1.18(+4.44%) |
Nov 02, 2020 | 27.33 | 27.68 | 26.24 | 26.60 | 52,575 | -0.43(-1.59%) |
Oct 30, 2020 | 26.57 | 27.54 | 25.87 | 27.03 | 60,500 | +0.24(+0.90%) |
Oct 29, 2020 | 26.64 | 26.95 | 25.55 | 26.79 | 57,039 | +0.02(+0.07%) |
Oct 28, 2020 | 24.98 | 26.95 | 24.93 | 26.77 | 106,400 | +0.90(+3.48%) |
Oct 27, 2020 | 25.98 | 26.13 | 25.50 | 25.87 | 58,803 | -0.23(-0.88%) |
Oct 26, 2020 | 27.21 | 27.69 | 25.90 | 26.10 | 36,293 | -1.57(-5.67%) |
Oct 23, 2020 | 28.29 | 28.90 | 27.14 | 27.67 | 98,100 | -0.37(-1.32%) |
Oct 22, 2020 | 28.61 | 28.75 | 27.82 | 28.04 | 99,752 | -0.28(-0.99%) |
Oct 21, 2020 | 26.86 | 29.09 | 26.49 | 28.32 | 166,428 | +1.77(+6.67%) |
Oct 20, 2020 | 26.47 | 26.70 | 26.08 | 26.55 | 45,473 | +0.50(+1.92%) |
Oct 19, 2020 | 26.75 | 27.13 | 26.00 | 26.05 | 59,884 | -0.47(-1.77%) |
Oct 16, 2020 | 25.19 | 27.08 | 25.03 | 26.52 | 95,300 | +1.18(+4.66%) |
Oct 15, 2020 | 23.94 | 25.64 | 23.57 | 25.34 | 73,374 | +1.10(+4.54%) |
Oct 14, 2020 | 24.40 | 24.76 | 23.45 | 24.24 | 76,520 | -0.24(-0.98%) |
Oct 13, 2020 | 22.65 | 24.66 | 21.98 | 24.48 | 175,261 | +2.01(+8.95%) |
Oct 12, 2020 | 23.41 | 23.58 | 22.43 | 22.47 | 65,572 | -0.90(-3.85%) |
Oct 09, 2020 | 23.10 | 23.54 | 22.66 | 23.37 | 79,900 | +0.25(+1.08%) |
Oct 08, 2020 | 23.39 | 23.61 | 23.07 | 23.12 | 101,341 | -0.19(-0.82%) |
Oct 07, 2020 | 23.67 | 23.90 | 23.02 | 23.31 | 160,744 | +0.05(+0.21%) |
Oct 06, 2020 | 24.25 | 24.57 | 22.89 | 23.26 | 160,527 | -1.09(-4.48%) |
Oct 05, 2020 | 24.16 | 24.50 | 23.98 | 24.35 | 54,097 | +0.39(+1.63%) |
Oct 02, 2020 | 24.00 | 24.46 | 23.44 | 23.96 | 81,500 | -0.58(-2.36%) |
Oct 01, 2020 | 23.94 | 24.57 | 23.31 | 24.54 | 91,898 | +0.72(+3.02%) |
Sep 30, 2020 | 24.98 | 25.16 | 23.41 | 23.82 | 114,670 | -0.87(-3.52%) |
Sep 29, 2020 | 24.46 | 25.00 | 23.95 | 24.69 | 72,946 | +0.03(+0.12%) |
Sep 28, 2020 | 24.28 | 24.87 | 23.95 | 24.66 | 103,384 | +0.48(+1.99%) |
Sep 25, 2020 | 23.76 | 24.41 | 23.43 | 24.18 | 136,600 | +0.27(+1.13%) |
Sep 24, 2020 | 23.21 | 24.14 | 23.14 | 23.91 | 173,683 | +0.37(+1.57%) |
Sep 23, 2020 | 23.94 | 24.68 | 23.42 | 23.54 | 231,243 | -0.58(-2.40%) |
Sep 22, 2020 | 22.75 | 24.50 | 22.40 | 24.12 | 378,759 | +1.75(+7.82%) |
Sep 21, 2020 | 23.81 | 24.29 | 22.36 | 22.37 | 323,449 | -2.08(-8.51%) |
Sep 18, 2020 | 25.38 | 26.63 | 24.30 | 24.45 | 1,854,000 | -1.25(-4.86%) |
Sep 17, 2020 | 26.08 | 27.10 | 25.22 | 25.70 | 299,384 | -1.05(-3.93%) |
Sep 16, 2020 | 27.23 | 27.93 | 26.72 | 26.75 | 331,268 | -0.23(-0.85%) |
Sep 15, 2020 | 29.37 | 29.48 | 26.96 | 26.98 | 142,405 | -2.61(-8.82%) |
Sep 14, 2020 | 29.00 | 30.61 | 28.80 | 29.59 | 197,771 | +0.52(+1.79%) |
Sep 11, 2020 | 29.84 | 30.34 | 28.61 | 29.07 | 195,500 | -0.98(-3.26%) |
Sep 10, 2020 | 29.11 | 30.97 | 28.60 | 30.05 | 138,509 | +1.05(+3.62%) |
Sep 09, 2020 | 30.48 | 31.75 | 28.83 | 29.00 | 231,571 | -1.64(-5.35%) |
Sep 08, 2020 | 28.51 | 31.21 | 28.51 | 30.64 | 189,181 | +1.70(+5.87%) |
Sep 04, 2020 | 29.16 | 29.59 | 28.45 | 28.94 | 184,300 | -0.28(-0.96%) |
Sep 03, 2020 | 31.06 | 31.06 | 28.30 | 29.22 | 256,416 | -2.20(-7.00%) |
Sep 02, 2020 | 27.88 | 33.10 | 27.77 | 31.42 | 283,417 | +3.22(+11.42%) |