Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.05 | 26.21 | 25.45 | 25.53 | 117,977 | -0.75(-2.84%) |
Nov 27, 2020 | 26.59 | 26.61 | 26.00 | 26.27 | 50,446 | -0.36(-1.37%) |
Nov 25, 2020 | 27.12 | 27.12 | 26.46 | 26.64 | 85,689 | -0.75(-2.73%) |
Nov 24, 2020 | 27.02 | 27.64 | 27.00 | 27.38 | 173,268 | +0.69(+2.60%) |
Nov 23, 2020 | 26.67 | 26.83 | 26.08 | 26.69 | 119,350 | +0.37(+1.40%) |
Nov 20, 2020 | 26.18 | 26.63 | 25.93 | 26.32 | 142,787 | -0.24(-0.90%) |
Nov 19, 2020 | 26.24 | 26.60 | 25.74 | 26.56 | 113,283 | +0.14(+0.52%) |
Nov 18, 2020 | 27.16 | 27.40 | 26.41 | 26.42 | 94,604 | -0.66(-2.44%) |
Nov 17, 2020 | 26.24 | 27.16 | 25.98 | 27.08 | 140,580 | +0.29(+1.09%) |
Nov 16, 2020 | 25.93 | 26.95 | 25.85 | 26.79 | 118,147 | +1.40(+5.51%) |
Nov 13, 2020 | 25.20 | 25.52 | 24.88 | 25.39 | 97,444 | +0.50(+2.00%) |
Nov 12, 2020 | 24.59 | 24.94 | 24.25 | 24.90 | 152,722 | -0.15(-0.58%) |
Nov 11, 2020 | 26.10 | 26.10 | 24.64 | 25.04 | 89,979 | -0.87(-3.34%) |
Nov 10, 2020 | 25.52 | 26.24 | 25.09 | 25.91 | 163,831 | +0.75(+2.97%) |
Nov 09, 2020 | 24.57 | 25.70 | 24.12 | 25.16 | 223,183 | +2.47(+10.89%) |
Nov 06, 2020 | 22.99 | 23.18 | 22.65 | 22.69 | 110,965 | -0.07(-0.30%) |
Nov 05, 2020 | 21.87 | 22.83 | 21.87 | 22.76 | 79,285 | +0.77(+3.51%) |
Nov 04, 2020 | 23.28 | 23.65 | 21.97 | 21.99 | 85,985 | -1.85(-7.77%) |
Nov 03, 2020 | 23.64 | 24.06 | 23.58 | 23.84 | 89,503 | +0.46(+1.98%) |
Nov 02, 2020 | 23.47 | 23.88 | 23.04 | 23.38 | 108,089 | +0.25(+1.08%) |
Oct 30, 2020 | 22.50 | 23.17 | 22.50 | 23.13 | 129,965 | +0.56(+2.47%) |
Oct 29, 2020 | 22.19 | 22.68 | 21.68 | 22.57 | 87,798 | +0.39(+1.78%) |
Oct 28, 2020 | 22.13 | 22.61 | 21.95 | 22.18 | 79,401 | -0.51(-2.27%) |
Oct 27, 2020 | 23.46 | 23.51 | 22.67 | 22.69 | 129,016 | -0.91(-3.85%) |
Oct 26, 2020 | 23.05 | 23.60 | 23.05 | 23.60 | 103,968 | +0.14(+0.59%) |
Oct 23, 2020 | 24.01 | 24.01 | 23.16 | 23.46 | 162,252 | +0.54(+2.36%) |
Oct 22, 2020 | 22.21 | 22.96 | 22.21 | 22.92 | 103,592 | +0.65(+2.93%) |
Oct 21, 2020 | 21.94 | 22.41 | 21.94 | 22.27 | 52,092 | +0.05(+0.23%) |
Oct 20, 2020 | 21.82 | 22.55 | 21.82 | 22.22 | 99,962 | +0.34(+1.57%) |
Oct 19, 2020 | 22.27 | 22.27 | 21.83 | 21.88 | 73,229 | -0.16(-0.74%) |
Oct 16, 2020 | 21.88 | 22.28 | 21.85 | 22.04 | 59,912 | -0.16(-0.73%) |
Oct 15, 2020 | 21.37 | 22.21 | 21.32 | 22.20 | 98,176 | +0.64(+2.98%) |
Oct 14, 2020 | 21.85 | 22.12 | 21.56 | 21.56 | 74,869 | -0.42(-1.91%) |
Oct 13, 2020 | 22.67 | 22.74 | 21.95 | 21.98 | 77,403 | -0.81(-3.58%) |
Oct 12, 2020 | 22.44 | 22.84 | 22.44 | 22.79 | 81,794 | +0.25(+1.10%) |
Oct 09, 2020 | 22.98 | 22.98 | 22.36 | 22.55 | 81,825 | +0.04(+0.19%) |
Oct 08, 2020 | 22.50 | 22.75 | 22.31 | 22.50 | 97,005 | +0.24(+1.08%) |
Oct 07, 2020 | 22.16 | 22.52 | 21.98 | 22.26 | 162,339 | +0.22(+1.01%) |
Oct 06, 2020 | 22.26 | 22.73 | 22.04 | 22.04 | 138,652 | +0.05(+0.23%) |
Oct 05, 2020 | 21.51 | 22.07 | 21.48 | 21.99 | 101,549 | +0.55(+2.56%) |
Oct 02, 2020 | 20.64 | 21.52 | 20.50 | 21.44 | 77,046 | +0.44(+2.08%) |
Oct 01, 2020 | 20.92 | 21.06 | 20.56 | 21.00 | 87,657 | +0.04(+0.20%) |
Sep 30, 2020 | 21.06 | 21.41 | 20.80 | 20.96 | 138,318 | -0.09(-0.41%) |
Sep 29, 2020 | 21.06 | 21.07 | 20.61 | 21.04 | 79,890 | -0.18(-0.85%) |
Sep 28, 2020 | 20.81 | 21.43 | 20.81 | 21.23 | 119,098 | +0.66(+3.21%) |
Sep 25, 2020 | 20.19 | 20.69 | 20.19 | 20.56 | 83,690 | +0.15(+0.76%) |
Sep 24, 2020 | 20.38 | 20.81 | 20.17 | 20.41 | 117,670 | +0.08(+0.38%) |
Sep 23, 2020 | 20.59 | 21.04 | 20.30 | 20.33 | 176,878 | -0.33(-1.58%) |
Sep 22, 2020 | 20.85 | 21.10 | 20.44 | 20.66 | 134,250 | -0.15(-0.74%) |
Sep 21, 2020 | 21.79 | 21.92 | 20.64 | 20.81 | 215,394 | -1.42(-6.37%) |
Sep 18, 2020 | 22.25 | 22.34 | 21.75 | 22.23 | 471,955 | +0.16(+0.74%) |
Sep 17, 2020 | 22.09 | 22.42 | 22.01 | 22.07 | 115,236 | -0.33(-1.46%) |
Sep 16, 2020 | 22.17 | 22.65 | 21.93 | 22.39 | 143,478 | +0.39(+1.79%) |
Sep 15, 2020 | 22.65 | 22.69 | 21.94 | 22.00 | 120,102 | -0.46(-2.06%) |
Sep 14, 2020 | 22.40 | 22.67 | 22.31 | 22.46 | 129,693 | +0.07(+0.31%) |
Sep 11, 2020 | 22.58 | 22.59 | 22.23 | 22.39 | 74,948 | -0.18(-0.80%) |
Sep 10, 2020 | 22.87 | 23.12 | 22.41 | 22.57 | 88,324 | -0.27(-1.20%) |
Sep 09, 2020 | 23.34 | 23.34 | 22.67 | 22.85 | 98,124 | -0.21(-0.93%) |
Sep 08, 2020 | 23.70 | 23.79 | 22.90 | 23.06 | 129,095 | -0.95(-3.97%) |
Sep 04, 2020 | 24.30 | 24.37 | 23.07 | 24.01 | 91,850 | +0.26(+1.08%) |
Sep 03, 2020 | 23.72 | 24.50 | 23.61 | 23.76 | 107,442 | +0.20(+0.84%) |
Sep 02, 2020 | 23.51 | 23.76 | 23.39 | 23.56 | 80,938 | -0.05(-0.22%) |