Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.61 | 30.97 | 29.78 | 30.02 | 246,512 | -0.83(-2.68%) |
Nov 27, 2020 | 31.12 | 31.50 | 30.40 | 30.84 | 49,723 | -0.36(-1.17%) |
Nov 25, 2020 | 31.51 | 31.82 | 31.11 | 31.21 | 108,478 | -0.49(-1.55%) |
Nov 24, 2020 | 31.12 | 32.53 | 31.03 | 31.70 | 314,785 | +0.99(+3.21%) |
Nov 23, 2020 | 30.55 | 30.78 | 29.85 | 30.72 | 146,328 | +0.42(+1.40%) |
Nov 20, 2020 | 30.20 | 30.90 | 29.92 | 30.29 | 614,134 | -0.21(-0.68%) |
Nov 19, 2020 | 30.43 | 30.73 | 29.77 | 30.50 | 180,087 | -0.10(-0.32%) |
Nov 18, 2020 | 31.73 | 31.95 | 30.60 | 30.60 | 154,689 | -0.97(-3.06%) |
Nov 17, 2020 | 30.70 | 31.74 | 30.70 | 31.56 | 243,087 | +0.29(+0.91%) |
Nov 16, 2020 | 31.47 | 31.62 | 30.63 | 31.28 | 224,943 | +0.45(+1.47%) |
Nov 13, 2020 | 30.05 | 30.99 | 30.02 | 30.82 | 142,269 | +1.16(+3.92%) |
Nov 12, 2020 | 30.76 | 31.26 | 29.17 | 29.66 | 226,135 | -1.45(-4.66%) |
Nov 11, 2020 | 31.36 | 31.52 | 30.45 | 31.11 | 162,599 | -0.03(-0.10%) |
Nov 10, 2020 | 29.55 | 31.48 | 29.51 | 31.14 | 236,676 | +2.03(+6.97%) |
Nov 09, 2020 | 30.32 | 30.99 | 29.07 | 29.11 | 167,900 | +0.20(+0.68%) |
Nov 06, 2020 | 28.97 | 29.28 | 28.53 | 28.91 | 172,611 | +0.11(+0.38%) |
Nov 05, 2020 | 26.93 | 28.87 | 26.93 | 28.80 | 198,049 | +1.91(+7.11%) |
Nov 04, 2020 | 27.55 | 27.79 | 26.54 | 26.89 | 131,505 | -1.29(-4.58%) |
Nov 03, 2020 | 28.43 | 29.01 | 28.14 | 28.18 | 155,384 | +0.44(+1.60%) |
Nov 02, 2020 | 27.48 | 27.93 | 26.92 | 27.74 | 212,499 | +0.50(+1.85%) |
Oct 30, 2020 | 26.13 | 27.47 | 25.90 | 27.24 | 181,743 | +1.16(+4.46%) |
Oct 29, 2020 | 25.35 | 26.84 | 25.35 | 26.08 | 188,217 | +0.92(+3.64%) |
Oct 28, 2020 | 25.59 | 25.95 | 25.03 | 25.16 | 294,539 | -1.01(-3.84%) |
Oct 27, 2020 | 26.16 | 26.31 | 26.04 | 26.16 | 216,025 | +0.04(+0.15%) |
Oct 26, 2020 | 26.36 | 26.36 | 25.69 | 26.12 | 121,257 | -0.62(-2.32%) |
Oct 23, 2020 | 26.74 | 27.18 | 26.48 | 26.75 | 79,861 | +0.02(+0.07%) |
Oct 22, 2020 | 26.11 | 26.76 | 25.72 | 26.73 | 194,962 | +0.86(+3.31%) |
Oct 21, 2020 | 25.41 | 26.04 | 25.35 | 25.87 | 140,789 | +0.38(+1.51%) |
Oct 20, 2020 | 25.46 | 25.69 | 25.31 | 25.48 | 182,936 | +0.15(+0.58%) |
Oct 19, 2020 | 25.58 | 25.99 | 25.28 | 25.34 | 119,872 | -0.04(-0.16%) |
Oct 16, 2020 | 25.15 | 25.79 | 25.15 | 25.38 | 119,031 | +0.40(+1.62%) |
Oct 15, 2020 | 24.15 | 25.12 | 24.11 | 24.97 | 85,510 | +0.56(+2.30%) |
Oct 14, 2020 | 24.39 | 24.95 | 24.37 | 24.41 | 100,474 | +0.00(+0.00%) |
Oct 13, 2020 | 24.54 | 24.86 | 24.26 | 24.41 | 172,768 | -0.30(-1.20%) |
Oct 12, 2020 | 24.48 | 24.81 | 24.40 | 24.71 | 78,575 | +0.21(+0.84%) |
Oct 09, 2020 | 24.65 | 24.77 | 24.26 | 24.50 | 83,109 | -0.02(-0.08%) |
Oct 08, 2020 | 24.46 | 24.76 | 24.18 | 24.52 | 136,829 | +0.40(+1.68%) |
Oct 07, 2020 | 23.56 | 24.18 | 23.41 | 24.11 | 244,067 | +0.87(+3.73%) |
Oct 06, 2020 | 23.20 | 23.94 | 22.93 | 23.25 | 142,701 | +0.46(+2.03%) |
Oct 05, 2020 | 22.30 | 22.84 | 22.30 | 22.78 | 97,291 | +0.73(+3.31%) |
Oct 02, 2020 | 21.78 | 22.23 | 21.71 | 22.05 | 109,695 | -0.12(-0.53%) |
Oct 01, 2020 | 21.88 | 22.26 | 21.75 | 22.17 | 97,571 | +0.46(+2.13%) |
Sep 30, 2020 | 21.63 | 22.04 | 21.58 | 21.71 | 292,249 | +0.08(+0.36%) |
Sep 29, 2020 | 21.65 | 21.95 | 21.26 | 21.63 | 409,202 | -0.16(-0.72%) |
Sep 28, 2020 | 21.50 | 22.02 | 21.50 | 21.79 | 125,243 | +0.50(+2.36%) |
Sep 25, 2020 | 20.80 | 21.44 | 20.73 | 21.29 | 109,898 | +0.29(+1.36%) |
Sep 24, 2020 | 21.07 | 21.23 | 20.72 | 21.00 | 205,116 | +0.10(+0.47%) |
Sep 23, 2020 | 21.03 | 21.87 | 20.82 | 20.90 | 202,508 | -0.05(-0.23%) |
Sep 22, 2020 | 21.36 | 21.36 | 20.35 | 20.95 | 220,128 | -0.41(-1.93%) |
Sep 21, 2020 | 22.16 | 22.29 | 20.33 | 21.36 | 312,609 | -1.20(-5.32%) |
Sep 18, 2020 | 22.19 | 22.70 | 22.18 | 22.56 | 640,099 | +0.71(+3.24%) |
Sep 17, 2020 | 21.47 | 21.89 | 21.28 | 21.86 | 160,570 | +0.28(+1.28%) |
Sep 16, 2020 | 21.25 | 21.82 | 21.05 | 21.58 | 282,301 | +0.48(+2.28%) |
Sep 15, 2020 | 20.95 | 21.42 | 20.79 | 21.10 | 105,702 | +0.37(+1.80%) |
Sep 14, 2020 | 20.55 | 20.77 | 20.41 | 20.72 | 412,764 | +0.41(+2.03%) |
Sep 11, 2020 | 20.01 | 20.44 | 19.94 | 20.31 | 138,877 | +0.37(+1.87%) |
Sep 10, 2020 | 20.23 | 20.23 | 19.79 | 19.94 | 115,468 | -0.10(-0.49%) |
Sep 09, 2020 | 20.46 | 20.56 | 19.95 | 20.04 | 115,348 | -0.22(-1.07%) |
Sep 08, 2020 | 20.53 | 20.66 | 20.22 | 20.25 | 82,950 | -0.43(-2.09%) |
Sep 04, 2020 | 20.83 | 21.04 | 20.56 | 20.69 | 108,885 | +0.25(+1.20%) |
Sep 03, 2020 | 21.46 | 21.48 | 20.35 | 20.44 | 121,818 | -1.01(-4.72%) |
Sep 02, 2020 | 21.09 | 21.51 | 20.95 | 21.45 | 99,331 | +0.54(+2.59%) |