Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.13 | 26.13 | 24.80 | 25.06 | 77,840 | -1.08(-4.12%) |
Nov 27, 2020 | 27.02 | 27.06 | 25.96 | 26.14 | 28,764 | -0.88(-3.27%) |
Nov 25, 2020 | 26.77 | 27.05 | 26.12 | 27.02 | 31,458 | +0.16(+0.59%) |
Nov 24, 2020 | 26.48 | 27.02 | 26.28 | 26.86 | 66,517 | +0.85(+3.28%) |
Nov 23, 2020 | 26.24 | 26.42 | 25.66 | 26.01 | 69,214 | +0.04(+0.14%) |
Nov 20, 2020 | 25.93 | 26.48 | 25.67 | 25.97 | 37,168 | +0.06(+0.22%) |
Nov 19, 2020 | 26.73 | 26.73 | 25.51 | 25.92 | 104,523 | -0.92(-3.43%) |
Nov 18, 2020 | 28.70 | 28.82 | 26.80 | 26.83 | 71,879 | -1.57(-5.52%) |
Nov 17, 2020 | 29.68 | 30.01 | 28.33 | 28.40 | 93,446 | -1.83(-6.05%) |
Nov 16, 2020 | 30.52 | 30.52 | 29.25 | 30.23 | 43,973 | +0.74(+2.52%) |
Nov 13, 2020 | 28.82 | 29.58 | 28.82 | 29.49 | 46,756 | +0.99(+3.49%) |
Nov 12, 2020 | 29.65 | 29.65 | 27.94 | 28.50 | 34,228 | -1.48(-4.92%) |
Nov 11, 2020 | 30.15 | 30.71 | 29.63 | 29.97 | 43,531 | +0.31(+1.03%) |
Nov 10, 2020 | 28.85 | 29.80 | 28.70 | 29.67 | 78,933 | +1.31(+4.62%) |
Nov 09, 2020 | 29.48 | 31.56 | 28.34 | 28.36 | 77,172 | +1.49(+5.56%) |
Nov 06, 2020 | 27.20 | 27.73 | 26.86 | 26.86 | 28,657 | -0.28(-1.03%) |
Nov 05, 2020 | 27.04 | 28.48 | 27.02 | 27.14 | 35,446 | +0.87(+3.32%) |
Nov 04, 2020 | 27.68 | 28.14 | 26.27 | 26.27 | 58,144 | -1.41(-5.10%) |
Nov 03, 2020 | 27.42 | 28.31 | 27.24 | 27.68 | 49,281 | +1.21(+4.56%) |
Nov 02, 2020 | 25.91 | 26.47 | 25.15 | 26.47 | 44,028 | +1.82(+7.39%) |
Oct 30, 2020 | 25.14 | 25.53 | 24.15 | 24.65 | 33,289 | -0.89(-3.50%) |
Oct 29, 2020 | 25.43 | 26.42 | 24.12 | 25.54 | 97,704 | +0.33(+1.33%) |
Oct 28, 2020 | 26.49 | 27.59 | 25.18 | 25.21 | 107,279 | -2.59(-9.32%) |
Oct 27, 2020 | 27.89 | 28.59 | 27.43 | 27.80 | 31,442 | +0.05(+0.19%) |
Oct 26, 2020 | 27.29 | 27.94 | 26.73 | 27.75 | 32,840 | -0.05(-0.19%) |
Oct 23, 2020 | 27.93 | 28.20 | 27.49 | 27.80 | 54,944 | +0.07(+0.27%) |
Oct 22, 2020 | 26.73 | 27.77 | 26.48 | 27.73 | 45,389 | +1.11(+4.18%) |
Oct 21, 2020 | 26.62 | 26.91 | 26.35 | 26.61 | 24,773 | -0.09(-0.33%) |
Oct 20, 2020 | 26.48 | 27.09 | 26.44 | 26.70 | 22,519 | +0.48(+1.82%) |
Oct 19, 2020 | 27.23 | 27.31 | 26.19 | 26.22 | 46,148 | -0.73(-2.72%) |
Oct 16, 2020 | 26.38 | 27.22 | 26.18 | 26.96 | 88,987 | +0.92(+3.52%) |
Oct 15, 2020 | 25.53 | 26.48 | 25.23 | 26.04 | 20,580 | -0.12(-0.45%) |
Oct 14, 2020 | 26.04 | 26.64 | 25.76 | 26.16 | 16,581 | -0.10(-0.39%) |
Oct 13, 2020 | 26.52 | 26.52 | 25.39 | 26.26 | 90,179 | -0.57(-2.12%) |
Oct 12, 2020 | 26.46 | 27.31 | 26.25 | 26.83 | 98,089 | +0.49(+1.88%) |
Oct 09, 2020 | 26.87 | 26.92 | 25.80 | 26.33 | 113,982 | -0.01(-0.04%) |
Oct 08, 2020 | 25.29 | 26.46 | 25.17 | 26.34 | 96,669 | +1.27(+5.08%) |
Oct 07, 2020 | 24.99 | 25.27 | 24.49 | 25.07 | 89,524 | +0.45(+1.84%) |
Oct 06, 2020 | 24.00 | 25.30 | 23.79 | 24.62 | 149,238 | +0.72(+3.01%) |
Oct 05, 2020 | 23.22 | 24.09 | 22.80 | 23.90 | 53,747 | +0.86(+3.74%) |
Oct 02, 2020 | 21.53 | 23.34 | 21.53 | 23.04 | 86,509 | +0.79(+3.54%) |
Oct 01, 2020 | 21.87 | 22.38 | 21.73 | 22.25 | 63,624 | +0.56(+2.60%) |
Sep 30, 2020 | 21.57 | 21.88 | 21.09 | 21.68 | 36,468 | +0.61(+2.91%) |
Sep 29, 2020 | 21.17 | 21.62 | 20.80 | 21.07 | 25,418 | +0.11(+0.53%) |
Sep 28, 2020 | 21.31 | 21.64 | 20.95 | 20.96 | 36,182 | +0.03(+0.14%) |
Sep 25, 2020 | 20.24 | 20.93 | 19.79 | 20.93 | 33,181 | +1.05(+5.26%) |
Sep 24, 2020 | 19.21 | 20.29 | 18.95 | 19.88 | 54,437 | +0.62(+3.23%) |
Sep 23, 2020 | 20.24 | 20.25 | 19.25 | 19.26 | 42,409 | -0.92(-4.55%) |
Sep 22, 2020 | 19.96 | 20.56 | 19.92 | 20.18 | 37,429 | +0.35(+1.74%) |
Sep 21, 2020 | 19.71 | 20.05 | 19.08 | 19.83 | 117,585 | -0.41(-2.01%) |
Sep 18, 2020 | 21.31 | 21.31 | 20.07 | 20.24 | 61,939 | -1.05(-4.91%) |
Sep 17, 2020 | 21.50 | 21.61 | 20.85 | 21.29 | 42,445 | -0.59(-2.71%) |
Sep 16, 2020 | 21.84 | 22.30 | 21.54 | 21.88 | 20,096 | -0.13(-0.60%) |
Sep 15, 2020 | 22.20 | 22.90 | 21.63 | 22.01 | 57,031 | +0.46(+2.14%) |
Sep 14, 2020 | 21.14 | 21.81 | 20.94 | 21.55 | 86,172 | +0.84(+4.04%) |
Sep 11, 2020 | 20.58 | 20.89 | 20.24 | 20.71 | 69,073 | +0.19(+0.94%) |
Sep 10, 2020 | 21.65 | 21.65 | 20.52 | 20.52 | 72,990 | -1.14(-5.25%) |
Sep 09, 2020 | 21.36 | 22.43 | 21.36 | 21.66 | 58,267 | +0.79(+3.76%) |
Sep 08, 2020 | 20.95 | 21.24 | 20.24 | 20.87 | 68,101 | -0.34(-1.61%) |
Sep 04, 2020 | 21.86 | 21.86 | 20.39 | 21.21 | 70,478 | -0.31(-1.46%) |
Sep 03, 2020 | 22.26 | 22.95 | 21.01 | 21.53 | 112,822 | -0.83(-3.72%) |
Sep 02, 2020 | 20.72 | 22.56 | 20.39 | 22.36 | 136,445 | +1.92(+9.42%) |