Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.20 | 30.00 | 28.70 | 29.82 | 585,358 | +0.86(+2.98%) |
Nov 27, 2020 | 29.00 | 29.75 | 28.13 | 28.96 | 321,900 | +0.98(+3.50%) |
Nov 25, 2020 | 27.65 | 28.78 | 26.92 | 27.98 | 555,200 | +0.40(+1.44%) |
Nov 24, 2020 | 26.10 | 28.01 | 26.10 | 27.58 | 587,367 | +1.60(+6.16%) |
Nov 23, 2020 | 24.96 | 25.98 | 24.55 | 25.98 | 527,018 | +1.03(+4.13%) |
Nov 20, 2020 | 26.81 | 26.81 | 24.60 | 24.95 | 1,045,900 | -1.60(-6.03%) |
Nov 19, 2020 | 26.77 | 27.51 | 26.50 | 26.55 | 309,469 | -0.50(-1.85%) |
Nov 18, 2020 | 27.30 | 28.61 | 26.91 | 27.05 | 670,215 | -0.02(-0.07%) |
Nov 17, 2020 | 27.00 | 27.43 | 25.29 | 27.07 | 694,261 | +0.12(+0.45%) |
Nov 16, 2020 | 27.55 | 27.55 | 26.88 | 26.95 | 416,795 | -0.31(-1.13%) |
Nov 13, 2020 | 27.00 | 27.40 | 26.71 | 27.25 | 372,600 | +0.40(+1.47%) |
Nov 12, 2020 | 26.73 | 27.49 | 25.89 | 26.86 | 373,975 | +0.46(+1.74%) |
Nov 11, 2020 | 26.00 | 26.60 | 25.68 | 26.40 | 326,794 | -0.09(-0.35%) |
Nov 10, 2020 | 27.15 | 27.15 | 25.75 | 26.49 | 366,234 | -0.19(-0.70%) |
Nov 09, 2020 | 26.99 | 27.79 | 26.61 | 26.68 | 561,083 | +0.93(+3.61%) |
Nov 06, 2020 | 26.00 | 26.00 | 24.96 | 25.75 | 430,200 | +0.85(+3.41%) |
Nov 05, 2020 | 24.35 | 25.25 | 24.25 | 24.90 | 473,197 | +0.99(+4.15%) |
Nov 04, 2020 | 23.61 | 25.10 | 22.70 | 23.91 | 746,050 | -0.12(-0.51%) |
Nov 03, 2020 | 25.00 | 25.00 | 23.61 | 24.03 | 445,591 | -0.67(-2.71%) |
Nov 02, 2020 | 24.10 | 24.87 | 23.54 | 24.70 | 598,253 | +1.16(+4.94%) |
Oct 30, 2020 | 22.80 | 23.77 | 22.80 | 23.54 | 358,200 | +0.14(+0.59%) |
Oct 29, 2020 | 22.49 | 23.43 | 22.20 | 23.40 | 396,441 | +0.85(+3.77%) |
Oct 28, 2020 | 23.23 | 23.99 | 21.95 | 22.55 | 508,463 | -1.24(-5.21%) |
Oct 27, 2020 | 24.24 | 24.24 | 23.54 | 23.79 | 234,172 | +0.11(+0.46%) |
Oct 26, 2020 | 24.00 | 24.23 | 22.51 | 23.68 | 539,605 | -0.32(-1.33%) |
Oct 23, 2020 | 23.97 | 24.24 | 23.28 | 24.00 | 353,400 | +0.30(+1.27%) |
Oct 22, 2020 | 22.50 | 23.80 | 22.17 | 23.70 | 779,353 | +1.29(+5.76%) |
Oct 21, 2020 | 21.50 | 22.50 | 21.10 | 22.41 | 453,692 | +1.10(+5.16%) |
Oct 20, 2020 | 21.18 | 22.19 | 21.06 | 21.31 | 300,563 | +0.13(+0.61%) |
Oct 19, 2020 | 22.19 | 22.19 | 21.00 | 21.18 | 348,702 | -0.52(-2.40%) |
Oct 16, 2020 | 21.65 | 21.90 | 21.60 | 21.70 | 246,100 | +0.05(+0.23%) |
Oct 15, 2020 | 21.61 | 22.18 | 21.18 | 21.65 | 313,487 | -0.24(-1.10%) |
Oct 14, 2020 | 22.25 | 22.44 | 21.61 | 21.89 | 317,034 | -0.10(-0.45%) |
Oct 13, 2020 | 21.91 | 22.13 | 21.50 | 21.99 | 590,395 | +0.08(+0.37%) |
Oct 12, 2020 | 21.88 | 22.10 | 21.75 | 21.91 | 437,852 | +0.51(+2.38%) |
Oct 09, 2020 | 21.94 | 21.94 | 20.91 | 21.40 | 649,300 | +0.06(+0.28%) |
Oct 08, 2020 | 21.11 | 21.34 | 19.95 | 21.34 | 657,152 | +1.36(+6.81%) |
Oct 07, 2020 | 18.77 | 20.00 | 18.52 | 19.98 | 438,324 | +1.23(+6.56%) |
Oct 06, 2020 | 19.00 | 19.36 | 18.71 | 18.75 | 319,388 | -0.24(-1.29%) |
Oct 05, 2020 | 18.30 | 19.19 | 18.30 | 18.99 | 377,892 | +0.42(+2.28%) |
Oct 02, 2020 | 17.37 | 18.72 | 17.37 | 18.57 | 319,300 | +0.17(+0.92%) |
Oct 01, 2020 | 18.64 | 18.82 | 18.12 | 18.40 | 247,603 | -0.10(-0.54%) |
Sep 30, 2020 | 18.80 | 18.83 | 18.44 | 18.50 | 178,396 | -0.21(-1.12%) |
Sep 29, 2020 | 18.89 | 18.94 | 18.32 | 18.71 | 292,551 | -0.17(-0.90%) |
Sep 28, 2020 | 18.44 | 18.92 | 18.28 | 18.88 | 362,391 | +0.71(+3.91%) |
Sep 25, 2020 | 17.00 | 18.31 | 16.91 | 18.17 | 395,100 | +1.15(+6.74%) |
Sep 24, 2020 | 17.24 | 17.40 | 16.70 | 17.02 | 572,682 | -0.38(-2.21%) |
Sep 23, 2020 | 18.00 | 18.21 | 17.30 | 17.41 | 406,638 | -0.60(-3.35%) |
Sep 22, 2020 | 18.10 | 18.39 | 17.84 | 18.01 | 382,680 | -0.13(-0.72%) |
Sep 21, 2020 | 19.09 | 19.94 | 17.44 | 18.14 | 956,575 | -1.00(-5.23%) |
Sep 18, 2020 | 19.31 | 19.68 | 18.67 | 19.14 | 482,500 | -0.33(-1.69%) |
Sep 17, 2020 | 19.12 | 20.00 | 18.93 | 19.47 | 897,920 | -0.99(-4.84%) |
Sep 16, 2020 | 20.40 | 20.62 | 20.25 | 20.46 | 184,754 | +0.06(+0.29%) |
Sep 15, 2020 | 20.90 | 20.92 | 20.40 | 20.40 | 199,599 | -0.37(-1.76%) |
Sep 14, 2020 | 20.30 | 20.80 | 20.30 | 20.77 | 167,946 | +0.37(+1.80%) |
Sep 11, 2020 | 20.45 | 20.51 | 20.11 | 20.40 | 148,400 | +0.20(+0.99%) |
Sep 10, 2020 | 20.30 | 20.90 | 20.07 | 20.20 | 283,471 | -0.36(-1.75%) |
Sep 09, 2020 | 20.76 | 20.78 | 20.32 | 20.56 | 220,505 | +0.27(+1.33%) |
Sep 08, 2020 | 20.00 | 20.51 | 19.85 | 20.29 | 269,972 | -0.31(-1.50%) |
Sep 04, 2020 | 20.00 | 20.72 | 18.94 | 20.60 | 664,700 | +0.52(+2.59%) |
Sep 03, 2020 | 21.15 | 21.50 | 20.03 | 20.08 | 540,276 | -1.11(-5.24%) |
Sep 02, 2020 | 22.15 | 22.23 | 21.18 | 21.19 | 485,618 | -0.72(-3.29%) |