Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.25 | 32.64 | 31.19 | 31.37 | 227,576 | -1.23(-3.77%) |
Nov 27, 2020 | 32.49 | 33.55 | 32.25 | 32.60 | 142,800 | +0.45(+1.40%) |
Nov 25, 2020 | 34.60 | 35.05 | 32.00 | 32.15 | 518,600 | -3.29(-9.28%) |
Nov 24, 2020 | 34.80 | 35.62 | 33.68 | 35.44 | 324,783 | +1.69(+5.01%) |
Nov 23, 2020 | 32.56 | 33.97 | 31.73 | 33.75 | 345,587 | +2.03(+6.40%) |
Nov 20, 2020 | 32.52 | 32.86 | 31.59 | 31.72 | 257,600 | -0.80(-2.46%) |
Nov 19, 2020 | 30.50 | 32.56 | 30.50 | 32.52 | 414,539 | +1.92(+6.27%) |
Nov 18, 2020 | 28.97 | 30.87 | 28.86 | 30.60 | 585,552 | +2.02(+7.07%) |
Nov 17, 2020 | 26.50 | 28.72 | 26.33 | 28.58 | 624,700 | +1.58(+5.85%) |
Nov 16, 2020 | 24.24 | 27.01 | 24.10 | 27.00 | 705,195 | +3.80(+16.38%) |
Nov 13, 2020 | 22.71 | 23.30 | 22.66 | 23.20 | 144,900 | +0.81(+3.62%) |
Nov 12, 2020 | 22.48 | 23.16 | 21.88 | 22.39 | 292,755 | -0.47(-2.06%) |
Nov 11, 2020 | 23.32 | 23.32 | 21.94 | 22.86 | 240,699 | -0.17(-0.74%) |
Nov 10, 2020 | 23.68 | 23.96 | 22.49 | 23.03 | 230,066 | -0.21(-0.90%) |
Nov 09, 2020 | 23.11 | 23.74 | 21.76 | 23.24 | 481,959 | +3.73(+19.12%) |
Nov 06, 2020 | 19.77 | 19.83 | 19.33 | 19.51 | 190,000 | -0.09(-0.46%) |
Nov 05, 2020 | 18.85 | 19.75 | 18.85 | 19.60 | 191,704 | +0.92(+4.93%) |
Nov 04, 2020 | 18.86 | 19.51 | 18.50 | 18.68 | 145,986 | -0.76(-3.91%) |
Nov 03, 2020 | 18.61 | 19.59 | 18.55 | 19.44 | 207,368 | +1.30(+7.17%) |
Nov 02, 2020 | 17.84 | 18.52 | 17.75 | 18.14 | 172,244 | +0.42(+2.37%) |
Oct 30, 2020 | 18.50 | 18.81 | 17.54 | 17.72 | 199,800 | -0.83(-4.47%) |
Oct 29, 2020 | 18.03 | 18.82 | 17.73 | 18.55 | 261,475 | +0.45(+2.49%) |
Oct 28, 2020 | 19.22 | 19.61 | 18.00 | 18.10 | 180,916 | -1.71(-8.63%) |
Oct 27, 2020 | 20.33 | 20.47 | 19.74 | 19.81 | 137,343 | -0.38(-1.88%) |
Oct 26, 2020 | 20.65 | 20.69 | 19.68 | 20.19 | 280,888 | -0.94(-4.45%) |
Oct 23, 2020 | 20.94 | 21.20 | 20.32 | 21.13 | 108,700 | +0.38(+1.83%) |
Oct 22, 2020 | 19.45 | 20.96 | 19.13 | 20.75 | 186,551 | +1.25(+6.41%) |
Oct 21, 2020 | 19.49 | 19.94 | 19.23 | 19.50 | 122,635 | +0.04(+0.21%) |
Oct 20, 2020 | 19.52 | 20.67 | 19.36 | 19.46 | 214,317 | +0.09(+0.46%) |
Oct 19, 2020 | 19.75 | 20.46 | 19.26 | 19.37 | 149,197 | -0.22(-1.12%) |
Oct 16, 2020 | 20.61 | 20.91 | 19.55 | 19.59 | 190,800 | -1.17(-5.64%) |
Oct 15, 2020 | 20.38 | 20.95 | 19.98 | 20.76 | 189,951 | -0.01(-0.05%) |
Oct 14, 2020 | 20.46 | 21.00 | 20.21 | 20.77 | 133,544 | +0.42(+2.06%) |
Oct 13, 2020 | 21.24 | 21.24 | 20.16 | 20.35 | 175,622 | -1.00(-4.68%) |
Oct 12, 2020 | 21.86 | 22.27 | 21.16 | 21.35 | 282,896 | -0.34(-1.57%) |
Oct 09, 2020 | 21.95 | 22.27 | 21.27 | 21.69 | 229,400 | -0.27(-1.23%) |
Oct 08, 2020 | 22.18 | 22.18 | 21.32 | 21.96 | 149,773 | +0.13(+0.60%) |
Oct 07, 2020 | 21.63 | 22.17 | 21.32 | 21.83 | 235,397 | +0.65(+3.07%) |
Oct 06, 2020 | 22.84 | 22.84 | 21.16 | 21.18 | 271,708 | -1.41(-6.24%) |
Oct 05, 2020 | 23.04 | 23.52 | 22.06 | 22.59 | 277,740 | -0.12(-0.53%) |
Oct 02, 2020 | 21.03 | 22.85 | 20.94 | 22.71 | 605,900 | +0.86(+3.94%) |
Oct 01, 2020 | 21.56 | 22.44 | 21.35 | 21.85 | 414,814 | +0.31(+1.44%) |
Sep 30, 2020 | 21.82 | 22.83 | 21.52 | 21.54 | 315,039 | -0.14(-0.65%) |
Sep 29, 2020 | 22.32 | 22.32 | 20.80 | 21.68 | 403,214 | -0.68(-3.04%) |
Sep 28, 2020 | 23.21 | 23.63 | 22.33 | 22.36 | 457,928 | -0.35(-1.54%) |
Sep 25, 2020 | 22.89 | 23.46 | 22.23 | 22.71 | 221,100 | -0.34(-1.48%) |
Sep 24, 2020 | 24.08 | 24.08 | 22.64 | 23.05 | 286,103 | -1.17(-4.83%) |
Sep 23, 2020 | 24.92 | 25.67 | 24.07 | 24.22 | 313,618 | -0.36(-1.46%) |
Sep 22, 2020 | 24.46 | 25.01 | 23.97 | 24.58 | 439,349 | +0.28(+1.15%) |
Sep 21, 2020 | 25.25 | 25.43 | 23.50 | 24.30 | 297,805 | -1.87(-7.15%) |
Sep 18, 2020 | 27.22 | 27.31 | 25.85 | 26.17 | 463,200 | -0.86(-3.18%) |
Sep 17, 2020 | 26.43 | 27.29 | 26.12 | 27.03 | 470,994 | +0.19(+0.71%) |
Sep 16, 2020 | 25.74 | 27.30 | 25.53 | 26.84 | 347,922 | +1.30(+5.09%) |
Sep 15, 2020 | 24.22 | 25.72 | 23.75 | 25.54 | 358,000 | +1.48(+6.15%) |
Sep 14, 2020 | 22.11 | 24.30 | 21.98 | 24.06 | 677,452 | +2.30(+10.57%) |
Sep 11, 2020 | 21.05 | 21.83 | 20.52 | 21.76 | 195,800 | +0.92(+4.41%) |
Sep 10, 2020 | 20.82 | 21.70 | 20.69 | 20.84 | 393,607 | +0.31(+1.51%) |
Sep 09, 2020 | 20.64 | 20.70 | 19.40 | 20.53 | 290,713 | -0.28(-1.35%) |
Sep 08, 2020 | 21.24 | 21.45 | 20.45 | 20.81 | 314,924 | -0.67(-3.12%) |
Sep 04, 2020 | 23.36 | 23.36 | 20.51 | 21.48 | 400,400 | -1.21(-5.33%) |
Sep 03, 2020 | 22.29 | 24.96 | 22.10 | 22.69 | 910,137 | +0.83(+3.80%) |
Sep 02, 2020 | 21.13 | 22.09 | 20.81 | 21.86 | 464,016 | +0.90(+4.29%) |