Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.30 | 26.30 | 24.97 | 25.23 | 77,329 | -1.08(-4.12%) |
Nov 27, 2020 | 27.20 | 27.24 | 26.13 | 26.31 | 28,576 | -0.89(-3.27%) |
Nov 25, 2020 | 26.95 | 27.23 | 26.29 | 27.20 | 31,251 | +0.16(+0.59%) |
Nov 24, 2020 | 26.66 | 27.20 | 26.45 | 27.04 | 66,081 | +0.86(+3.28%) |
Nov 23, 2020 | 26.41 | 26.59 | 25.83 | 26.18 | 68,760 | +0.04(+0.14%) |
Nov 20, 2020 | 26.11 | 26.65 | 25.84 | 26.14 | 36,924 | +0.06(+0.22%) |
Nov 19, 2020 | 26.91 | 26.91 | 25.68 | 26.09 | 103,837 | -0.93(-3.43%) |
Nov 18, 2020 | 28.89 | 29.01 | 26.97 | 27.01 | 71,408 | -1.58(-5.52%) |
Nov 17, 2020 | 29.87 | 30.21 | 28.52 | 28.59 | 92,833 | -1.84(-6.05%) |
Nov 16, 2020 | 30.72 | 30.72 | 29.44 | 30.43 | 43,685 | +0.75(+2.52%) |
Nov 13, 2020 | 29.01 | 29.78 | 29.01 | 29.68 | 46,449 | +1.00(+3.49%) |
Nov 12, 2020 | 29.84 | 29.84 | 28.12 | 28.68 | 34,003 | -1.49(-4.92%) |
Nov 11, 2020 | 30.35 | 30.92 | 29.82 | 30.17 | 43,246 | +0.31(+1.03%) |
Nov 10, 2020 | 29.04 | 30.00 | 28.89 | 29.86 | 78,415 | +1.32(+4.62%) |
Nov 09, 2020 | 29.67 | 31.77 | 28.53 | 28.54 | 76,666 | +1.50(+5.56%) |
Nov 06, 2020 | 27.38 | 27.92 | 27.04 | 27.04 | 28,469 | -0.28(-1.03%) |
Nov 05, 2020 | 27.22 | 28.66 | 27.20 | 27.32 | 35,213 | +0.88(+3.32%) |
Nov 04, 2020 | 27.86 | 28.32 | 26.44 | 26.44 | 57,763 | -1.42(-5.10%) |
Nov 03, 2020 | 27.60 | 28.50 | 27.42 | 27.86 | 48,958 | +1.21(+4.56%) |
Nov 02, 2020 | 26.08 | 26.65 | 25.32 | 26.65 | 43,739 | +1.83(+7.39%) |
Oct 30, 2020 | 25.30 | 25.70 | 24.31 | 24.81 | 33,071 | -0.90(-3.50%) |
Oct 29, 2020 | 25.60 | 26.60 | 24.28 | 25.71 | 97,063 | +0.34(+1.33%) |
Oct 28, 2020 | 26.67 | 27.78 | 25.35 | 25.38 | 106,576 | -2.61(-9.32%) |
Oct 27, 2020 | 28.08 | 28.78 | 27.61 | 27.98 | 31,235 | +0.05(+0.19%) |
Oct 26, 2020 | 27.47 | 28.12 | 26.91 | 27.93 | 32,624 | -0.05(-0.19%) |
Oct 23, 2020 | 28.11 | 28.39 | 27.67 | 27.98 | 54,583 | +0.07(+0.27%) |
Oct 22, 2020 | 26.91 | 27.96 | 26.66 | 27.91 | 45,091 | +1.12(+4.19%) |
Oct 21, 2020 | 26.80 | 27.09 | 26.52 | 26.79 | 24,610 | -0.09(-0.33%) |
Oct 20, 2020 | 26.66 | 27.26 | 26.61 | 26.88 | 22,371 | +0.48(+1.82%) |
Oct 19, 2020 | 27.41 | 27.49 | 26.36 | 26.40 | 45,845 | -0.74(-2.72%) |
Oct 16, 2020 | 26.55 | 27.40 | 26.35 | 27.13 | 88,403 | +0.92(+3.52%) |
Oct 15, 2020 | 25.69 | 26.66 | 25.40 | 26.21 | 20,445 | -0.12(-0.45%) |
Oct 14, 2020 | 26.21 | 26.82 | 25.93 | 26.33 | 16,472 | -0.10(-0.39%) |
Oct 13, 2020 | 26.69 | 26.69 | 25.55 | 26.43 | 89,587 | -0.57(-2.12%) |
Oct 12, 2020 | 26.64 | 27.49 | 26.42 | 27.00 | 97,445 | +0.50(+1.88%) |
Oct 09, 2020 | 27.05 | 27.10 | 25.97 | 26.51 | 113,234 | -0.01(-0.04%) |
Oct 08, 2020 | 25.46 | 26.64 | 25.34 | 26.52 | 96,034 | +1.28(+5.08%) |
Oct 07, 2020 | 25.15 | 25.43 | 24.65 | 25.24 | 88,936 | +0.46(+1.84%) |
Oct 06, 2020 | 24.16 | 25.47 | 23.95 | 24.78 | 148,259 | +0.72(+3.01%) |
Oct 05, 2020 | 23.38 | 24.25 | 22.95 | 24.05 | 53,394 | +0.87(+3.74%) |
Oct 02, 2020 | 21.67 | 23.50 | 21.67 | 23.19 | 85,942 | +0.79(+3.54%) |
Oct 01, 2020 | 22.01 | 22.53 | 21.87 | 22.39 | 63,206 | +0.57(+2.60%) |
Sep 30, 2020 | 21.71 | 22.02 | 21.23 | 21.83 | 36,229 | +0.62(+2.91%) |
Sep 29, 2020 | 21.31 | 21.76 | 20.94 | 21.21 | 25,251 | +0.11(+0.53%) |
Sep 28, 2020 | 21.45 | 21.78 | 21.09 | 21.10 | 35,944 | +0.03(+0.14%) |
Sep 25, 2020 | 20.38 | 21.07 | 19.92 | 21.07 | 32,964 | +1.05(+5.26%) |
Sep 24, 2020 | 19.34 | 20.42 | 19.07 | 20.01 | 54,080 | +0.63(+3.23%) |
Sep 23, 2020 | 20.37 | 20.39 | 19.38 | 19.39 | 42,131 | -0.93(-4.55%) |
Sep 22, 2020 | 20.09 | 20.70 | 20.05 | 20.31 | 37,184 | +0.35(+1.74%) |
Sep 21, 2020 | 19.84 | 20.18 | 19.20 | 19.96 | 116,815 | -0.41(-2.01%) |
Sep 18, 2020 | 21.45 | 21.45 | 20.21 | 20.37 | 61,533 | -1.05(-4.91%) |
Sep 17, 2020 | 21.64 | 21.75 | 20.99 | 21.43 | 42,167 | -0.60(-2.71%) |
Sep 16, 2020 | 21.99 | 22.45 | 21.68 | 22.02 | 19,964 | -0.13(-0.60%) |
Sep 15, 2020 | 22.35 | 23.05 | 21.77 | 22.16 | 56,658 | +0.46(+2.14%) |
Sep 14, 2020 | 21.28 | 21.96 | 21.08 | 21.69 | 85,608 | +0.84(+4.04%) |
Sep 11, 2020 | 20.72 | 21.03 | 20.37 | 20.85 | 68,621 | +0.20(+0.95%) |
Sep 10, 2020 | 21.79 | 21.79 | 20.65 | 20.65 | 72,512 | -1.14(-5.25%) |
Sep 09, 2020 | 21.50 | 22.58 | 21.50 | 21.80 | 57,885 | +0.79(+3.76%) |
Sep 08, 2020 | 21.09 | 21.38 | 20.37 | 21.01 | 67,656 | -0.34(-1.61%) |
Sep 04, 2020 | 22.00 | 22.00 | 20.52 | 21.35 | 70,017 | -0.32(-1.46%) |
Sep 03, 2020 | 22.40 | 23.10 | 21.15 | 21.67 | 112,084 | -0.84(-3.72%) |
Sep 02, 2020 | 20.86 | 22.71 | 20.52 | 22.51 | 135,552 | +1.94(+9.42%) |