Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.87 | 28.87 | 27.20 | 27.33 | 33,398 | -1.82(-6.26%) |
Nov 27, 2020 | 29.62 | 29.62 | 28.52 | 29.15 | 10,463 | -0.19(-0.64%) |
Nov 25, 2020 | 29.36 | 29.67 | 28.80 | 29.34 | 26,624 | -0.37(-1.25%) |
Nov 24, 2020 | 28.93 | 29.84 | 28.50 | 29.71 | 34,381 | +1.23(+4.32%) |
Nov 23, 2020 | 28.81 | 28.85 | 28.04 | 28.48 | 42,077 | +0.14(+0.49%) |
Nov 20, 2020 | 28.63 | 28.82 | 28.13 | 28.34 | 34,530 | -0.14(-0.48%) |
Nov 19, 2020 | 28.39 | 28.60 | 27.11 | 28.48 | 26,754 | +0.05(+0.18%) |
Nov 18, 2020 | 28.84 | 28.91 | 28.38 | 28.43 | 34,592 | -0.50(-1.72%) |
Nov 17, 2020 | 29.58 | 29.58 | 28.48 | 28.93 | 24,657 | -0.89(-3.00%) |
Nov 16, 2020 | 28.81 | 29.82 | 28.40 | 29.82 | 35,879 | +1.37(+4.81%) |
Nov 13, 2020 | 28.62 | 28.81 | 28.27 | 28.45 | 22,206 | -0.11(-0.39%) |
Nov 12, 2020 | 29.30 | 29.75 | 28.13 | 28.56 | 31,398 | -0.87(-2.95%) |
Nov 11, 2020 | 29.94 | 30.10 | 28.92 | 29.43 | 30,005 | -0.24(-0.81%) |
Nov 10, 2020 | 28.40 | 29.67 | 27.96 | 29.67 | 25,236 | +1.45(+5.15%) |
Nov 09, 2020 | 27.76 | 28.79 | 27.27 | 28.22 | 55,604 | +2.41(+9.33%) |
Nov 06, 2020 | 25.91 | 26.16 | 25.74 | 25.81 | 33,833 | +0.03(+0.13%) |
Nov 05, 2020 | 24.98 | 26.02 | 24.50 | 25.78 | 30,286 | +0.71(+2.81%) |
Nov 04, 2020 | 25.16 | 25.32 | 24.69 | 25.07 | 33,014 | -0.63(-2.44%) |
Nov 03, 2020 | 25.38 | 26.93 | 25.13 | 25.70 | 26,101 | +0.64(+2.54%) |
Nov 02, 2020 | 24.98 | 25.33 | 24.85 | 25.06 | 25,224 | +0.50(+2.03%) |
Oct 30, 2020 | 24.67 | 25.20 | 24.49 | 24.56 | 24,880 | -0.24(-0.97%) |
Oct 29, 2020 | 24.71 | 24.93 | 24.10 | 24.81 | 18,546 | -0.03(-0.14%) |
Oct 28, 2020 | 26.59 | 26.59 | 24.70 | 24.84 | 39,440 | -1.85(-6.93%) |
Oct 27, 2020 | 26.88 | 27.31 | 26.65 | 26.69 | 16,382 | +0.15(+0.58%) |
Oct 26, 2020 | 27.05 | 27.08 | 26.41 | 26.53 | 23,794 | -0.56(-2.06%) |
Oct 23, 2020 | 27.58 | 28.15 | 26.03 | 27.09 | 25,229 | -0.29(-1.07%) |
Oct 22, 2020 | 25.80 | 27.70 | 25.80 | 27.39 | 30,849 | +1.49(+5.75%) |
Oct 21, 2020 | 25.77 | 26.04 | 25.72 | 25.90 | 9,716 | +0.13(+0.50%) |
Oct 20, 2020 | 25.86 | 25.95 | 25.60 | 25.77 | 37,052 | +0.17(+0.67%) |
Oct 19, 2020 | 25.68 | 26.00 | 25.59 | 25.60 | 22,541 | +0.12(+0.47%) |
Oct 16, 2020 | 25.37 | 25.65 | 25.03 | 25.48 | 12,091 | -0.09(-0.34%) |
Oct 15, 2020 | 24.81 | 25.56 | 24.54 | 25.56 | 35,322 | +0.34(+1.36%) |
Oct 14, 2020 | 24.62 | 25.26 | 24.62 | 25.22 | 27,128 | +0.14(+0.55%) |
Oct 13, 2020 | 25.44 | 25.44 | 24.85 | 25.08 | 23,616 | -0.58(-2.25%) |
Oct 12, 2020 | 25.21 | 25.66 | 25.21 | 25.66 | 17,011 | +0.45(+1.77%) |
Oct 09, 2020 | 25.49 | 25.49 | 24.90 | 25.21 | 16,160 | +0.09(+0.38%) |
Oct 08, 2020 | 25.12 | 25.42 | 24.43 | 25.12 | 38,041 | +0.04(+0.17%) |
Oct 07, 2020 | 24.11 | 25.36 | 24.11 | 25.07 | 37,255 | +1.36(+5.73%) |
Oct 06, 2020 | 23.90 | 25.07 | 23.06 | 23.71 | 36,997 | +0.15(+0.62%) |
Oct 05, 2020 | 23.43 | 23.66 | 22.87 | 23.57 | 32,007 | +0.71(+3.09%) |
Oct 02, 2020 | 21.56 | 22.93 | 21.51 | 22.86 | 30,926 | +0.95(+4.32%) |
Oct 01, 2020 | 22.05 | 22.05 | 21.43 | 21.92 | 47,515 | -0.01(-0.04%) |
Sep 30, 2020 | 21.63 | 22.21 | 21.63 | 21.92 | 21,042 | +0.16(+0.75%) |
Sep 29, 2020 | 21.80 | 21.80 | 21.12 | 21.76 | 37,723 | +0.07(+0.32%) |
Sep 28, 2020 | 21.13 | 21.93 | 20.92 | 21.69 | 69,682 | +1.05(+5.08%) |
Sep 25, 2020 | 20.78 | 21.37 | 20.49 | 20.64 | 50,458 | -0.13(-0.62%) |
Sep 24, 2020 | 20.44 | 21.12 | 20.31 | 20.77 | 53,465 | +0.58(+2.85%) |
Sep 23, 2020 | 21.47 | 21.69 | 20.16 | 20.20 | 45,467 | -1.14(-5.36%) |
Sep 22, 2020 | 21.59 | 21.80 | 20.92 | 21.34 | 69,379 | -0.07(-0.32%) |
Sep 21, 2020 | 22.18 | 22.21 | 21.09 | 21.41 | 88,815 | -0.86(-3.86%) |
Sep 18, 2020 | 24.25 | 24.25 | 22.08 | 22.27 | 124,519 | -1.79(-7.44%) |
Sep 17, 2020 | 24.30 | 24.47 | 23.82 | 24.06 | 22,533 | -0.66(-2.68%) |
Sep 16, 2020 | 24.94 | 25.38 | 24.66 | 24.72 | 51,611 | -0.08(-0.31%) |
Sep 15, 2020 | 25.19 | 25.31 | 24.58 | 24.80 | 27,555 | -0.21(-0.83%) |
Sep 14, 2020 | 24.68 | 25.01 | 24.50 | 25.00 | 20,002 | +0.46(+1.86%) |
Sep 11, 2020 | 24.49 | 24.81 | 24.39 | 24.55 | 29,531 | +0.26(+1.06%) |
Sep 10, 2020 | 24.29 | 24.52 | 23.66 | 24.29 | 25,831 | +0.15(+0.64%) |
Sep 09, 2020 | 24.80 | 24.80 | 23.84 | 24.13 | 28,787 | -0.35(-1.44%) |
Sep 08, 2020 | 24.61 | 25.11 | 23.60 | 24.49 | 35,006 | -0.14(-0.55%) |
Sep 04, 2020 | 24.27 | 25.14 | 23.99 | 24.62 | 34,248 | +1.01(+4.28%) |
Sep 03, 2020 | 23.79 | 24.85 | 23.52 | 23.61 | 33,192 | -0.17(-0.71%) |
Sep 02, 2020 | 23.16 | 23.96 | 23.12 | 23.78 | 29,335 | +0.65(+2.79%) |