Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.89 | 27.89 | 27.01 | 27.25 | 499,637 | -0.25(-0.93%) |
Nov 27, 2020 | 27.89 | 28.38 | 27.14 | 27.50 | 169,700 | -0.25(-0.90%) |
Nov 25, 2020 | 26.59 | 27.98 | 26.08 | 27.75 | 286,300 | +1.18(+4.44%) |
Nov 24, 2020 | 26.54 | 27.63 | 25.83 | 26.57 | 533,503 | +0.22(+0.83%) |
Nov 23, 2020 | 27.69 | 28.65 | 25.94 | 26.35 | 224,543 | -0.81(-2.98%) |
Nov 20, 2020 | 26.45 | 28.36 | 26.21 | 27.16 | 715,400 | +0.44(+1.65%) |
Nov 19, 2020 | 27.72 | 27.90 | 26.30 | 26.72 | 348,191 | -1.11(-3.99%) |
Nov 18, 2020 | 29.50 | 29.68 | 27.64 | 27.83 | 460,890 | -1.51(-5.15%) |
Nov 17, 2020 | 26.99 | 30.00 | 26.66 | 29.34 | 388,987 | +1.97(+7.20%) |
Nov 16, 2020 | 27.05 | 27.78 | 25.64 | 27.37 | 316,662 | +0.44(+1.63%) |
Nov 13, 2020 | 26.11 | 27.23 | 25.75 | 26.93 | 426,100 | +1.49(+5.86%) |
Nov 12, 2020 | 22.85 | 25.87 | 22.85 | 25.44 | 486,208 | +2.09(+8.95%) |
Nov 11, 2020 | 23.46 | 23.46 | 22.17 | 23.35 | 171,374 | +0.10(+0.43%) |
Nov 10, 2020 | 24.71 | 24.71 | 23.05 | 23.25 | 206,005 | -0.90(-3.73%) |
Nov 09, 2020 | 23.97 | 24.77 | 23.24 | 24.15 | 308,606 | +0.88(+3.78%) |
Nov 06, 2020 | 23.99 | 24.39 | 23.19 | 23.27 | 232,100 | -0.52(-2.19%) |
Nov 05, 2020 | 23.58 | 24.41 | 23.29 | 23.79 | 305,116 | +0.68(+2.94%) |
Nov 04, 2020 | 22.04 | 23.73 | 21.00 | 23.11 | 398,161 | +1.08(+4.90%) |
Nov 03, 2020 | 21.45 | 22.76 | 21.34 | 22.03 | 363,649 | +0.91(+4.31%) |
Nov 02, 2020 | 20.13 | 21.50 | 19.94 | 21.12 | 892,483 | +1.45(+7.37%) |
Oct 30, 2020 | 19.55 | 20.44 | 18.87 | 19.67 | 469,000 | +0.12(+0.61%) |
Oct 29, 2020 | 19.02 | 19.91 | 18.76 | 19.55 | 283,359 | +0.53(+2.79%) |
Oct 28, 2020 | 19.33 | 19.81 | 18.52 | 19.02 | 110,410 | -0.97(-4.85%) |
Oct 27, 2020 | 19.19 | 20.63 | 19.19 | 19.99 | 119,715 | +0.59(+3.04%) |
Oct 26, 2020 | 20.49 | 20.75 | 19.12 | 19.40 | 145,068 | -1.49(-7.13%) |
Oct 23, 2020 | 19.24 | 21.12 | 19.05 | 20.89 | 151,300 | +1.87(+9.83%) |
Oct 22, 2020 | 18.89 | 19.04 | 18.40 | 19.02 | 237,324 | +0.02(+0.11%) |
Oct 21, 2020 | 19.42 | 19.98 | 18.77 | 19.00 | 212,915 | -0.46(-2.36%) |
Oct 20, 2020 | 19.84 | 19.84 | 19.14 | 19.46 | 382,013 | -0.31(-1.57%) |
Oct 19, 2020 | 19.95 | 20.09 | 19.28 | 19.77 | 316,396 | -0.02(-0.10%) |
Oct 16, 2020 | 20.36 | 20.39 | 19.73 | 19.79 | 335,700 | -0.61(-2.99%) |
Oct 15, 2020 | 21.00 | 21.26 | 19.91 | 20.40 | 341,751 | -0.90(-4.23%) |
Oct 14, 2020 | 22.44 | 22.84 | 21.19 | 21.30 | 223,901 | -0.94(-4.23%) |
Oct 13, 2020 | 22.17 | 22.50 | 22.02 | 22.24 | 86,379 | -0.04(-0.18%) |
Oct 12, 2020 | 21.80 | 22.36 | 21.76 | 22.28 | 227,866 | +0.55(+2.53%) |
Oct 09, 2020 | 21.58 | 21.80 | 20.77 | 21.73 | 81,900 | +0.39(+1.83%) |
Oct 08, 2020 | 21.57 | 21.65 | 20.98 | 21.34 | 250,222 | +0.19(+0.90%) |
Oct 07, 2020 | 20.74 | 21.21 | 20.68 | 21.15 | 244,505 | +0.48(+2.32%) |
Oct 06, 2020 | 21.00 | 21.17 | 20.33 | 20.67 | 213,912 | -0.35(-1.67%) |
Oct 05, 2020 | 20.22 | 21.13 | 20.22 | 21.02 | 213,073 | +0.84(+4.16%) |
Oct 02, 2020 | 20.76 | 21.00 | 19.79 | 20.18 | 136,400 | -1.14(-5.35%) |
Oct 01, 2020 | 20.50 | 21.81 | 20.48 | 21.32 | 312,995 | +1.00(+4.92%) |
Sep 30, 2020 | 19.46 | 20.42 | 19.46 | 20.32 | 172,670 | +0.97(+5.01%) |
Sep 29, 2020 | 18.68 | 19.64 | 18.38 | 19.35 | 219,598 | +0.69(+3.70%) |
Sep 28, 2020 | 18.87 | 18.87 | 18.17 | 18.66 | 111,579 | +0.13(+0.70%) |
Sep 25, 2020 | 17.75 | 18.80 | 17.60 | 18.53 | 98,300 | +0.48(+2.66%) |
Sep 24, 2020 | 18.78 | 18.97 | 18.00 | 18.05 | 161,092 | -0.82(-4.35%) |
Sep 23, 2020 | 20.01 | 20.11 | 18.83 | 18.87 | 212,569 | -1.14(-5.70%) |
Sep 22, 2020 | 19.50 | 20.09 | 18.83 | 20.01 | 389,122 | +0.66(+3.41%) |
Sep 21, 2020 | 19.72 | 19.77 | 18.82 | 19.35 | 282,739 | -0.93(-4.59%) |
Sep 18, 2020 | 19.51 | 20.51 | 19.43 | 20.28 | 1,703,400 | +0.99(+5.13%) |
Sep 17, 2020 | 19.00 | 20.01 | 18.81 | 19.29 | 171,952 | +0.00(+0.00%) |
Sep 16, 2020 | 18.63 | 19.66 | 18.61 | 19.29 | 155,037 | +0.72(+3.88%) |
Sep 15, 2020 | 19.93 | 19.99 | 18.34 | 18.57 | 125,918 | -1.19(-6.02%) |
Sep 14, 2020 | 18.83 | 20.32 | 18.83 | 19.76 | 308,259 | +1.24(+6.70%) |
Sep 11, 2020 | 18.09 | 19.13 | 17.88 | 18.52 | 113,600 | +0.52(+2.89%) |
Sep 10, 2020 | 18.90 | 19.08 | 17.95 | 18.00 | 143,082 | -0.77(-4.10%) |
Sep 09, 2020 | 18.19 | 19.10 | 18.19 | 18.77 | 133,500 | +0.68(+3.76%) |
Sep 08, 2020 | 17.17 | 18.41 | 17.07 | 18.09 | 144,770 | +0.35(+1.97%) |
Sep 04, 2020 | 18.37 | 18.37 | 16.85 | 17.74 | 211,400 | -0.53(-2.90%) |
Sep 03, 2020 | 18.94 | 19.12 | 18.01 | 18.27 | 259,800 | -0.83(-4.35%) |
Sep 02, 2020 | 18.92 | 19.18 | 18.30 | 19.10 | 131,491 | +0.13(+0.69%) |