Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.08 | 31.50 | 29.51 | 29.83 | 158,230 | -1.63(-5.18%) |
Nov 27, 2020 | 31.82 | 32.45 | 31.18 | 31.46 | 39,643 | -0.54(-1.68%) |
Nov 25, 2020 | 32.10 | 32.47 | 31.52 | 32.00 | 61,826 | -0.51(-1.57%) |
Nov 24, 2020 | 31.12 | 32.69 | 31.12 | 32.51 | 113,919 | +2.00(+6.57%) |
Nov 23, 2020 | 30.73 | 30.73 | 30.02 | 30.51 | 68,985 | +0.25(+0.81%) |
Nov 20, 2020 | 30.17 | 30.30 | 29.74 | 30.26 | 77,530 | -0.26(-0.87%) |
Nov 19, 2020 | 30.36 | 30.56 | 29.80 | 30.52 | 52,206 | -0.03(-0.09%) |
Nov 18, 2020 | 31.03 | 31.30 | 30.10 | 30.55 | 123,360 | -0.36(-1.15%) |
Nov 17, 2020 | 30.33 | 30.91 | 29.47 | 30.91 | 50,418 | +0.01(+0.03%) |
Nov 16, 2020 | 30.27 | 30.92 | 29.90 | 30.90 | 123,372 | +1.68(+5.77%) |
Nov 13, 2020 | 28.96 | 29.44 | 28.82 | 29.21 | 55,237 | +0.70(+2.46%) |
Nov 12, 2020 | 28.98 | 29.18 | 28.21 | 28.51 | 73,681 | -0.87(-2.94%) |
Nov 11, 2020 | 30.68 | 30.68 | 28.95 | 29.38 | 47,822 | -1.03(-3.38%) |
Nov 10, 2020 | 30.08 | 30.74 | 29.73 | 30.41 | 97,202 | +0.86(+2.90%) |
Nov 09, 2020 | 28.59 | 30.87 | 27.36 | 29.55 | 140,569 | +3.77(+14.62%) |
Nov 06, 2020 | 26.79 | 26.79 | 25.62 | 25.78 | 64,461 | -0.78(-2.95%) |
Nov 05, 2020 | 25.40 | 26.71 | 25.40 | 26.56 | 65,637 | +1.20(+4.74%) |
Nov 04, 2020 | 26.92 | 27.14 | 25.32 | 25.36 | 72,369 | -2.13(-7.75%) |
Nov 03, 2020 | 27.45 | 27.70 | 27.01 | 27.49 | 90,813 | +0.64(+2.37%) |
Nov 02, 2020 | 26.75 | 26.98 | 26.46 | 26.85 | 50,121 | +0.51(+1.94%) |
Oct 30, 2020 | 26.28 | 26.67 | 26.13 | 26.34 | 90,158 | +0.03(+0.10%) |
Oct 29, 2020 | 25.79 | 26.49 | 25.36 | 26.32 | 74,164 | +0.37(+1.44%) |
Oct 28, 2020 | 25.72 | 26.44 | 25.72 | 25.94 | 91,728 | -0.45(-1.69%) |
Oct 27, 2020 | 27.25 | 27.51 | 26.23 | 26.39 | 68,078 | -0.78(-2.88%) |
Oct 26, 2020 | 27.45 | 27.64 | 26.70 | 27.17 | 77,709 | -0.52(-1.87%) |
Oct 23, 2020 | 28.08 | 28.20 | 27.25 | 27.69 | 66,987 | +0.06(+0.23%) |
Oct 22, 2020 | 27.08 | 27.77 | 26.56 | 27.63 | 103,950 | +0.79(+2.95%) |
Oct 21, 2020 | 26.76 | 27.14 | 26.50 | 26.84 | 81,600 | +0.22(+0.82%) |
Oct 20, 2020 | 26.10 | 27.30 | 26.10 | 26.62 | 120,893 | +0.85(+3.29%) |
Oct 19, 2020 | 26.23 | 26.23 | 25.17 | 25.77 | 159,517 | -0.16(-0.63%) |
Oct 16, 2020 | 25.19 | 25.98 | 25.07 | 25.93 | 120,358 | +0.66(+2.63%) |
Oct 15, 2020 | 23.95 | 25.34 | 23.95 | 25.27 | 355,987 | +1.24(+5.15%) |
Oct 14, 2020 | 24.37 | 24.87 | 23.94 | 24.03 | 171,541 | -0.36(-1.46%) |
Oct 13, 2020 | 25.04 | 25.32 | 24.19 | 24.39 | 82,945 | -0.70(-2.80%) |
Oct 12, 2020 | 25.41 | 25.41 | 24.69 | 25.09 | 144,881 | +0.25(+0.99%) |
Oct 09, 2020 | 25.35 | 25.47 | 24.67 | 24.84 | 68,635 | -0.19(-0.76%) |
Oct 08, 2020 | 24.99 | 25.19 | 24.17 | 25.03 | 88,431 | +0.36(+1.44%) |
Oct 07, 2020 | 24.38 | 24.82 | 23.40 | 24.68 | 120,920 | +0.57(+2.38%) |
Oct 06, 2020 | 23.99 | 24.76 | 23.66 | 24.10 | 139,183 | +0.48(+2.04%) |
Oct 05, 2020 | 23.19 | 23.94 | 23.19 | 23.62 | 93,435 | +0.76(+3.31%) |
Oct 02, 2020 | 22.18 | 23.08 | 21.95 | 22.87 | 44,585 | +0.48(+2.16%) |
Oct 01, 2020 | 22.23 | 22.46 | 21.84 | 22.38 | 70,112 | +0.08(+0.37%) |
Sep 30, 2020 | 22.46 | 22.73 | 22.10 | 22.30 | 74,561 | -0.07(-0.33%) |
Sep 29, 2020 | 22.36 | 22.45 | 21.88 | 22.37 | 60,660 | -0.06(-0.28%) |
Sep 28, 2020 | 22.04 | 22.66 | 22.04 | 22.44 | 57,120 | +0.68(+3.14%) |
Sep 25, 2020 | 21.67 | 22.33 | 21.44 | 21.75 | 58,531 | +0.18(+0.84%) |
Sep 24, 2020 | 21.44 | 22.06 | 21.32 | 21.57 | 57,881 | +0.24(+1.11%) |
Sep 23, 2020 | 21.71 | 22.82 | 21.29 | 21.34 | 89,804 | -0.30(-1.39%) |
Sep 22, 2020 | 22.21 | 22.41 | 21.46 | 21.64 | 79,041 | -0.46(-2.06%) |
Sep 21, 2020 | 23.40 | 23.41 | 22.03 | 22.09 | 116,599 | -1.76(-7.37%) |
Sep 18, 2020 | 23.74 | 23.98 | 23.58 | 23.85 | 210,736 | +0.37(+1.59%) |
Sep 17, 2020 | 23.58 | 23.98 | 23.39 | 23.48 | 56,341 | -0.29(-1.23%) |
Sep 16, 2020 | 23.74 | 24.07 | 23.44 | 23.77 | 49,625 | +0.09(+0.38%) |
Sep 15, 2020 | 24.19 | 24.19 | 23.64 | 23.68 | 41,663 | -0.39(-1.63%) |
Sep 14, 2020 | 23.84 | 24.31 | 23.84 | 24.07 | 48,054 | +0.28(+1.19%) |
Sep 11, 2020 | 23.94 | 24.01 | 23.57 | 23.79 | 51,284 | -0.15(-0.65%) |
Sep 10, 2020 | 24.44 | 24.47 | 23.89 | 23.94 | 58,779 | -0.46(-1.87%) |
Sep 09, 2020 | 25.12 | 25.12 | 24.35 | 24.40 | 61,741 | -0.51(-2.07%) |
Sep 08, 2020 | 25.23 | 25.47 | 24.77 | 24.91 | 83,052 | -0.61(-2.37%) |
Sep 04, 2020 | 25.63 | 25.79 | 25.23 | 25.52 | 92,449 | +0.45(+1.80%) |
Sep 03, 2020 | 25.27 | 25.92 | 24.97 | 25.06 | 63,053 | -0.14(-0.57%) |
Sep 02, 2020 | 24.97 | 25.42 | 24.93 | 25.21 | 60,480 | +0.15(+0.61%) |