Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.80 | 29.85 | 28.35 | 29.40 | 16,437 | +0.60(+2.08%) |
Nov 27, 2020 | 28.95 | 29.10 | 28.50 | 28.80 | 7,146 | -0.30(-1.03%) |
Nov 25, 2020 | 29.10 | 29.55 | 28.80 | 29.10 | 9,293 | +0.00(+0.00%) |
Nov 24, 2020 | 29.25 | 29.85 | 28.80 | 29.10 | 12,968 | -0.15(-0.51%) |
Nov 23, 2020 | 29.70 | 30.00 | 29.10 | 29.25 | 13,998 | -0.60(-2.01%) |
Nov 20, 2020 | 30.00 | 30.15 | 29.55 | 29.85 | 16,086 | -0.45(-1.49%) |
Nov 19, 2020 | 30.15 | 30.60 | 29.55 | 30.30 | 5,812 | +0.45(+1.51%) |
Nov 18, 2020 | 29.55 | 30.90 | 29.55 | 29.85 | 13,622 | +0.30(+1.02%) |
Nov 17, 2020 | 30.00 | 30.60 | 29.40 | 29.55 | 11,763 | -1.20(-3.90%) |
Nov 16, 2020 | 30.75 | 30.90 | 29.40 | 30.75 | 13,404 | -0.15(-0.49%) |
Nov 13, 2020 | 29.70 | 31.65 | 29.70 | 30.90 | 15,746 | +1.20(+4.04%) |
Nov 12, 2020 | 28.50 | 30.30 | 27.75 | 29.70 | 14,222 | +1.05(+3.66%) |
Nov 11, 2020 | 29.10 | 30.00 | 28.35 | 28.65 | 26,909 | -1.50(-4.98%) |
Nov 10, 2020 | 30.45 | 30.45 | 29.55 | 30.15 | 13,245 | +0.30(+1.01%) |
Nov 09, 2020 | 29.70 | 30.75 | 28.80 | 29.85 | 21,148 | +0.75(+2.58%) |
Nov 06, 2020 | 29.55 | 29.85 | 28.43 | 29.10 | 16,106 | -0.45(-1.52%) |
Nov 05, 2020 | 29.55 | 30.30 | 29.40 | 29.55 | 22,347 | +0.00(+0.00%) |
Nov 04, 2020 | 27.15 | 29.70 | 27.00 | 29.55 | 29,024 | +2.85(+10.67%) |
Nov 03, 2020 | 26.55 | 26.85 | 25.95 | 26.70 | 11,814 | +0.60(+2.30%) |
Nov 02, 2020 | 26.55 | 26.55 | 25.35 | 26.10 | 16,863 | +0.00(+0.00%) |
Oct 30, 2020 | 24.15 | 26.48 | 22.50 | 26.10 | 128,226 | +1.95(+8.07%) |
Oct 29, 2020 | 24.75 | 25.05 | 23.40 | 24.15 | 18,268 | -0.15(-0.62%) |
Oct 28, 2020 | 25.80 | 25.80 | 24.00 | 24.30 | 31,018 | -1.65(-6.36%) |
Oct 27, 2020 | 26.70 | 26.70 | 25.95 | 25.95 | 19,793 | -0.15(-0.57%) |
Oct 26, 2020 | 28.05 | 28.05 | 25.95 | 26.10 | 24,572 | -1.65(-5.95%) |
Oct 23, 2020 | 27.75 | 28.35 | 27.60 | 27.75 | 18,913 | -0.15(-0.54%) |
Oct 22, 2020 | 28.20 | 28.65 | 27.60 | 27.90 | 14,276 | -0.15(-0.53%) |
Oct 21, 2020 | 28.20 | 28.50 | 27.75 | 28.05 | 12,771 | +0.00(+0.00%) |
Oct 20, 2020 | 28.35 | 28.80 | 27.90 | 28.05 | 24,022 | +0.00(+0.00%) |
Oct 19, 2020 | 29.55 | 29.85 | 27.90 | 28.05 | 17,679 | -1.35(-4.59%) |
Oct 16, 2020 | 29.40 | 29.85 | 29.36 | 29.40 | 16,673 | +0.00(+0.00%) |
Oct 15, 2020 | 29.55 | 30.00 | 29.25 | 29.40 | 26,906 | -0.45(-1.51%) |
Oct 14, 2020 | 29.55 | 30.30 | 29.55 | 29.85 | 20,810 | +0.30(+1.02%) |
Oct 13, 2020 | 30.00 | 30.15 | 29.40 | 29.55 | 19,131 | -0.60(-1.99%) |
Oct 12, 2020 | 30.15 | 30.30 | 29.85 | 30.15 | 21,570 | -0.15(-0.50%) |
Oct 09, 2020 | 31.20 | 31.20 | 29.85 | 30.30 | 12,386 | -0.30(-0.98%) |
Oct 08, 2020 | 31.80 | 32.10 | 30.60 | 30.60 | 12,811 | -0.90(-2.86%) |
Oct 07, 2020 | 29.70 | 31.80 | 29.70 | 31.50 | 26,655 | +1.95(+6.60%) |
Oct 06, 2020 | 29.25 | 30.45 | 29.10 | 29.55 | 30,762 | -1.20(-3.90%) |
Oct 05, 2020 | 30.90 | 32.10 | 28.05 | 30.75 | 93,345 | -0.15(-0.49%) |
Oct 02, 2020 | 30.90 | 32.85 | 30.75 | 30.90 | 26,806 | -2.40(-7.21%) |
Oct 01, 2020 | 33.00 | 34.35 | 30.75 | 33.30 | 101,731 | -4.35(-11.55%) |
Sep 30, 2020 | 30.60 | 45.00 | 30.00 | 37.65 | 372,968 | +6.60(+21.26%) |
Sep 29, 2020 | 29.10 | 31.35 | 28.50 | 31.05 | 52,643 | +3.15(+11.29%) |
Sep 28, 2020 | 27.75 | 29.25 | 27.00 | 27.90 | 27,604 | +0.15(+0.54%) |
Sep 25, 2020 | 27.15 | 28.12 | 26.85 | 27.75 | 12,120 | +0.60(+2.21%) |
Sep 24, 2020 | 27.30 | 27.75 | 26.55 | 27.15 | 18,019 | +0.07(+0.28%) |
Sep 23, 2020 | 29.40 | 29.85 | 27.00 | 27.07 | 26,126 | -2.48(-8.38%) |
Sep 22, 2020 | 28.65 | 29.70 | 28.20 | 29.55 | 31,995 | +0.90(+3.14%) |
Sep 21, 2020 | 28.65 | 30.60 | 27.90 | 28.65 | 34,080 | -0.45(-1.55%) |
Sep 18, 2020 | 30.45 | 31.50 | 28.95 | 29.10 | 214,186 | -0.75(-2.51%) |
Sep 17, 2020 | 29.10 | 30.75 | 29.10 | 29.85 | 27,162 | +0.45(+1.53%) |
Sep 16, 2020 | 31.95 | 33.75 | 28.80 | 29.40 | 80,441 | -2.40(-7.55%) |
Sep 15, 2020 | 32.70 | 34.65 | 31.50 | 31.80 | 29,541 | -0.45(-1.40%) |
Sep 14, 2020 | 30.75 | 33.45 | 30.60 | 32.25 | 49,796 | +2.10(+6.97%) |
Sep 11, 2020 | 30.45 | 31.80 | 29.85 | 30.15 | 23,613 | -0.15(-0.50%) |
Sep 10, 2020 | 32.55 | 34.05 | 29.70 | 30.30 | 35,667 | -2.10(-6.48%) |
Sep 09, 2020 | 30.90 | 34.80 | 30.90 | 32.40 | 32,642 | +1.65(+5.37%) |
Sep 08, 2020 | 30.60 | 35.25 | 30.00 | 30.75 | 107,866 | +0.15(+0.49%) |
Sep 04, 2020 | 30.30 | 31.20 | 28.50 | 30.60 | 47,006 | +0.45(+1.49%) |
Sep 03, 2020 | 31.20 | 31.20 | 29.10 | 30.15 | 21,083 | -1.20(-3.83%) |
Sep 02, 2020 | 31.50 | 31.50 | 30.45 | 31.35 | 16,067 | +0.60(+1.95%) |