Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.87 | 27.14 | 26.28 | 26.86 | 139,188 | -0.19(-0.70%) |
Nov 27, 2020 | 26.93 | 27.32 | 26.68 | 27.05 | 32,600 | -0.02(-0.07%) |
Nov 25, 2020 | 27.65 | 27.65 | 26.92 | 27.07 | 75,600 | -0.78(-2.80%) |
Nov 24, 2020 | 27.63 | 28.38 | 26.99 | 27.85 | 118,638 | +0.87(+3.22%) |
Nov 23, 2020 | 27.01 | 27.44 | 26.71 | 26.98 | 105,754 | +0.40(+1.50%) |
Nov 20, 2020 | 26.72 | 26.80 | 26.00 | 26.58 | 160,300 | -0.43(-1.59%) |
Nov 19, 2020 | 27.10 | 27.77 | 26.58 | 27.01 | 242,799 | -0.16(-0.59%) |
Nov 18, 2020 | 26.95 | 27.38 | 26.45 | 27.17 | 199,039 | +0.27(+1.00%) |
Nov 17, 2020 | 26.25 | 27.17 | 25.95 | 26.90 | 116,437 | +0.39(+1.47%) |
Nov 16, 2020 | 25.71 | 26.54 | 25.68 | 26.51 | 127,807 | +1.54(+6.17%) |
Nov 13, 2020 | 24.96 | 25.18 | 24.58 | 24.97 | 58,400 | +0.45(+1.84%) |
Nov 12, 2020 | 25.31 | 25.65 | 24.07 | 24.52 | 72,667 | -1.24(-4.81%) |
Nov 11, 2020 | 26.14 | 26.14 | 24.96 | 25.76 | 81,028 | -0.13(-0.50%) |
Nov 10, 2020 | 25.08 | 26.09 | 25.08 | 25.89 | 102,844 | +1.37(+5.59%) |
Nov 09, 2020 | 26.17 | 26.17 | 24.34 | 24.52 | 161,311 | +1.16(+4.97%) |
Nov 06, 2020 | 24.24 | 24.24 | 23.16 | 23.36 | 56,900 | -0.73(-3.03%) |
Nov 05, 2020 | 23.14 | 24.20 | 23.14 | 24.09 | 76,231 | +0.95(+4.11%) |
Nov 04, 2020 | 23.38 | 23.55 | 22.71 | 23.14 | 110,203 | -0.80(-3.34%) |
Nov 03, 2020 | 23.12 | 24.02 | 23.12 | 23.94 | 124,624 | +1.24(+5.46%) |
Nov 02, 2020 | 22.90 | 23.19 | 22.48 | 22.70 | 73,249 | -0.13(-0.57%) |
Oct 30, 2020 | 23.74 | 23.93 | 22.52 | 22.83 | 106,300 | -1.08(-4.52%) |
Oct 29, 2020 | 23.10 | 24.22 | 23.10 | 23.91 | 442,803 | +1.83(+8.29%) |
Oct 28, 2020 | 21.92 | 22.46 | 21.44 | 22.08 | 127,416 | -0.38(-1.69%) |
Oct 27, 2020 | 22.66 | 22.74 | 22.34 | 22.46 | 94,071 | -0.36(-1.58%) |
Oct 26, 2020 | 23.04 | 23.18 | 22.70 | 22.82 | 102,138 | -0.48(-2.06%) |
Oct 23, 2020 | 23.20 | 23.84 | 23.20 | 23.30 | 154,700 | +0.10(+0.43%) |
Oct 22, 2020 | 23.37 | 23.50 | 23.04 | 23.20 | 212,644 | -0.04(-0.17%) |
Oct 21, 2020 | 23.35 | 23.63 | 23.22 | 23.24 | 67,212 | -0.05(-0.21%) |
Oct 20, 2020 | 22.98 | 23.67 | 22.84 | 23.29 | 63,866 | +0.61(+2.69%) |
Oct 19, 2020 | 22.44 | 22.81 | 22.44 | 22.68 | 56,002 | +0.22(+0.98%) |
Oct 16, 2020 | 22.57 | 22.88 | 22.25 | 22.46 | 65,900 | +0.02(+0.09%) |
Oct 15, 2020 | 21.58 | 22.55 | 21.47 | 22.44 | 77,305 | +0.42(+1.91%) |
Oct 14, 2020 | 22.81 | 22.90 | 22.00 | 22.02 | 67,155 | -0.63(-2.78%) |
Oct 13, 2020 | 23.00 | 23.29 | 22.63 | 22.65 | 94,863 | -0.59(-2.54%) |
Oct 12, 2020 | 22.99 | 23.49 | 22.98 | 23.24 | 118,930 | +0.21(+0.91%) |
Oct 09, 2020 | 23.09 | 23.33 | 22.73 | 23.03 | 83,700 | +0.12(+0.52%) |
Oct 08, 2020 | 22.82 | 23.03 | 22.43 | 22.91 | 126,205 | +0.37(+1.64%) |
Oct 07, 2020 | 21.82 | 22.65 | 21.81 | 22.54 | 146,427 | +1.18(+5.52%) |
Oct 06, 2020 | 21.11 | 22.19 | 20.74 | 21.36 | 196,542 | +0.55(+2.64%) |
Oct 05, 2020 | 19.70 | 20.82 | 19.51 | 20.81 | 118,192 | +1.40(+7.21%) |
Oct 02, 2020 | 18.90 | 19.52 | 18.82 | 19.41 | 105,100 | +0.38(+2.00%) |
Oct 01, 2020 | 18.62 | 19.06 | 18.46 | 19.03 | 102,260 | +0.66(+3.59%) |
Sep 30, 2020 | 18.21 | 18.89 | 18.21 | 18.37 | 216,301 | +0.15(+0.82%) |
Sep 29, 2020 | 18.40 | 18.40 | 17.82 | 18.22 | 174,500 | -0.12(-0.65%) |
Sep 28, 2020 | 17.82 | 18.75 | 17.80 | 18.34 | 97,776 | +0.84(+4.80%) |
Sep 25, 2020 | 17.74 | 17.99 | 17.50 | 17.50 | 174,600 | -0.35(-1.96%) |
Sep 24, 2020 | 17.58 | 18.11 | 17.25 | 17.85 | 144,152 | +0.28(+1.59%) |
Sep 23, 2020 | 18.00 | 18.31 | 17.52 | 17.57 | 153,754 | -0.43(-2.39%) |
Sep 22, 2020 | 17.88 | 18.16 | 17.74 | 18.00 | 163,252 | +0.29(+1.64%) |
Sep 21, 2020 | 18.35 | 18.35 | 17.07 | 17.71 | 262,337 | -1.01(-5.40%) |
Sep 18, 2020 | 19.28 | 19.35 | 18.58 | 18.72 | 498,000 | -0.41(-2.14%) |
Sep 17, 2020 | 19.21 | 19.21 | 18.88 | 19.13 | 270,522 | -0.12(-0.62%) |
Sep 16, 2020 | 19.66 | 19.77 | 19.24 | 19.25 | 104,112 | -0.29(-1.48%) |
Sep 15, 2020 | 20.03 | 20.05 | 19.53 | 19.54 | 122,964 | -0.25(-1.26%) |
Sep 14, 2020 | 19.53 | 19.84 | 19.21 | 19.79 | 142,471 | +0.39(+2.01%) |
Sep 11, 2020 | 19.93 | 19.93 | 19.38 | 19.40 | 163,600 | -0.39(-1.97%) |
Sep 10, 2020 | 19.76 | 19.98 | 19.64 | 19.79 | 207,513 | +0.12(+0.61%) |
Sep 09, 2020 | 19.96 | 20.07 | 19.53 | 19.67 | 99,585 | -0.14(-0.71%) |
Sep 08, 2020 | 19.94 | 20.33 | 19.67 | 19.81 | 215,713 | -0.29(-1.44%) |
Sep 04, 2020 | 20.84 | 20.84 | 20.03 | 20.10 | 140,100 | -0.36(-1.76%) |
Sep 03, 2020 | 21.14 | 21.32 | 20.38 | 20.46 | 105,710 | -0.57(-2.71%) |
Sep 02, 2020 | 20.54 | 21.38 | 20.50 | 21.03 | 153,851 | +0.57(+2.79%) |