Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.28 | 33.79 | 31.88 | 33.11 | 44,334 | +1.06(+3.31%) |
Nov 27, 2020 | 32.44 | 33.19 | 31.84 | 32.05 | 10,400 | -0.61(-1.87%) |
Nov 25, 2020 | 32.80 | 33.20 | 31.65 | 32.66 | 29,100 | +0.16(+0.49%) |
Nov 24, 2020 | 33.28 | 33.35 | 31.50 | 32.50 | 18,366 | -0.53(-1.60%) |
Nov 23, 2020 | 33.11 | 33.22 | 32.08 | 33.03 | 60,874 | +0.35(+1.07%) |
Nov 20, 2020 | 31.85 | 34.00 | 31.55 | 32.68 | 64,100 | +0.43(+1.33%) |
Nov 19, 2020 | 29.65 | 32.50 | 29.65 | 32.25 | 22,621 | +0.32(+1.00%) |
Nov 18, 2020 | 31.50 | 32.50 | 30.92 | 31.93 | 31,047 | +0.46(+1.46%) |
Nov 17, 2020 | 31.05 | 32.85 | 29.80 | 31.47 | 57,890 | -0.21(-0.66%) |
Nov 16, 2020 | 29.10 | 31.80 | 29.10 | 31.68 | 63,330 | +3.25(+11.43%) |
Nov 13, 2020 | 27.70 | 29.20 | 27.70 | 28.43 | 36,100 | +0.72(+2.60%) |
Nov 12, 2020 | 28.00 | 28.81 | 27.27 | 27.71 | 23,346 | -0.27(-0.96%) |
Nov 11, 2020 | 26.76 | 27.98 | 26.23 | 27.98 | 22,586 | +1.08(+4.01%) |
Nov 10, 2020 | 26.98 | 27.16 | 25.38 | 26.90 | 28,422 | +0.13(+0.49%) |
Nov 09, 2020 | 26.57 | 27.75 | 25.90 | 26.77 | 28,905 | +1.17(+4.57%) |
Nov 06, 2020 | 26.58 | 27.00 | 25.14 | 25.60 | 18,100 | -0.80(-3.03%) |
Nov 05, 2020 | 25.52 | 27.61 | 25.00 | 26.40 | 51,106 | +0.59(+2.29%) |
Nov 04, 2020 | 25.82 | 27.00 | 25.39 | 25.81 | 29,731 | -0.20(-0.77%) |
Nov 03, 2020 | 24.32 | 26.25 | 23.46 | 26.01 | 50,886 | +1.98(+8.24%) |
Nov 02, 2020 | 24.88 | 25.25 | 23.28 | 24.03 | 22,598 | -0.78(-3.14%) |
Oct 30, 2020 | 23.62 | 25.50 | 23.62 | 24.81 | 39,900 | -0.12(-0.48%) |
Oct 29, 2020 | 24.00 | 25.10 | 23.50 | 24.93 | 53,640 | +0.91(+3.79%) |
Oct 28, 2020 | 23.75 | 24.20 | 22.34 | 24.02 | 26,201 | +0.14(+0.59%) |
Oct 27, 2020 | 23.73 | 24.49 | 22.74 | 23.88 | 23,542 | +0.40(+1.70%) |
Oct 26, 2020 | 22.36 | 23.99 | 21.89 | 23.48 | 42,924 | +0.92(+4.08%) |
Oct 23, 2020 | 20.05 | 22.80 | 19.34 | 22.56 | 50,300 | +2.70(+13.60%) |
Oct 22, 2020 | 19.43 | 20.14 | 19.25 | 19.86 | 11,458 | +0.28(+1.43%) |
Oct 21, 2020 | 19.90 | 20.13 | 19.36 | 19.58 | 10,182 | -0.28(-1.41%) |
Oct 20, 2020 | 19.95 | 19.96 | 19.50 | 19.86 | 11,593 | +0.11(+0.56%) |
Oct 19, 2020 | 21.05 | 21.21 | 19.36 | 19.75 | 23,995 | -1.48(-6.97%) |
Oct 16, 2020 | 20.46 | 22.30 | 20.17 | 21.23 | 39,700 | +0.55(+2.66%) |
Oct 15, 2020 | 20.00 | 20.77 | 19.58 | 20.68 | 16,179 | +0.56(+2.78%) |
Oct 14, 2020 | 20.33 | 20.88 | 20.12 | 20.12 | 12,882 | -0.93(-4.42%) |
Oct 13, 2020 | 20.47 | 21.50 | 19.98 | 21.05 | 18,391 | +0.24(+1.15%) |
Oct 12, 2020 | 19.68 | 20.92 | 19.68 | 20.81 | 27,526 | +1.04(+5.26%) |
Oct 09, 2020 | 20.43 | 20.43 | 19.55 | 19.77 | 9,800 | -0.46(-2.27%) |
Oct 08, 2020 | 20.42 | 20.42 | 19.26 | 20.23 | 18,315 | -0.19(-0.93%) |
Oct 07, 2020 | 19.44 | 20.94 | 18.91 | 20.42 | 42,624 | +1.16(+6.02%) |
Oct 06, 2020 | 19.25 | 19.97 | 19.18 | 19.26 | 17,509 | -0.12(-0.62%) |
Oct 05, 2020 | 19.79 | 20.00 | 18.96 | 19.38 | 11,103 | -0.28(-1.42%) |
Oct 02, 2020 | 18.89 | 19.88 | 18.82 | 19.66 | 42,300 | +0.32(+1.65%) |
Oct 01, 2020 | 19.01 | 19.68 | 18.58 | 19.34 | 14,921 | +0.50(+2.65%) |
Sep 30, 2020 | 18.64 | 19.39 | 18.51 | 18.84 | 17,893 | +0.12(+0.64%) |
Sep 29, 2020 | 18.83 | 18.94 | 18.04 | 18.72 | 16,294 | -0.22(-1.16%) |
Sep 28, 2020 | 18.90 | 19.13 | 18.66 | 18.94 | 10,120 | +0.08(+0.42%) |
Sep 25, 2020 | 18.60 | 19.93 | 18.60 | 18.86 | 36,300 | +0.17(+0.91%) |
Sep 24, 2020 | 18.40 | 19.08 | 18.09 | 18.69 | 38,741 | +0.44(+2.41%) |
Sep 23, 2020 | 18.46 | 18.46 | 17.70 | 18.25 | 48,245 | -0.29(-1.56%) |
Sep 22, 2020 | 18.58 | 18.78 | 18.12 | 18.54 | 39,902 | +0.04(+0.22%) |
Sep 21, 2020 | 19.63 | 19.67 | 17.66 | 18.50 | 100,314 | -1.28(-6.47%) |
Sep 18, 2020 | 20.47 | 21.17 | 19.64 | 19.78 | 108,600 | -0.39(-1.93%) |
Sep 17, 2020 | 20.25 | 20.35 | 20.01 | 20.17 | 18,466 | -0.43(-2.09%) |
Sep 16, 2020 | 20.68 | 21.36 | 20.55 | 20.60 | 33,449 | -0.16(-0.77%) |
Sep 15, 2020 | 20.94 | 21.55 | 20.66 | 20.76 | 27,366 | -0.18(-0.86%) |
Sep 14, 2020 | 19.21 | 21.14 | 19.21 | 20.94 | 72,007 | +1.97(+10.38%) |
Sep 11, 2020 | 19.40 | 19.97 | 18.77 | 18.97 | 17,700 | -0.35(-1.81%) |
Sep 10, 2020 | 19.77 | 19.91 | 19.08 | 19.32 | 22,518 | -0.31(-1.58%) |
Sep 09, 2020 | 19.98 | 20.40 | 19.45 | 19.63 | 33,888 | -0.09(-0.46%) |
Sep 08, 2020 | 18.95 | 20.19 | 18.69 | 19.72 | 32,595 | +0.56(+2.92%) |
Sep 04, 2020 | 19.06 | 19.40 | 18.06 | 19.16 | 35,200 | +0.13(+0.68%) |
Sep 03, 2020 | 19.39 | 19.39 | 18.61 | 19.03 | 17,888 | -0.37(-1.91%) |
Sep 02, 2020 | 19.35 | 20.00 | 19.18 | 19.40 | 23,045 | +0.28(+1.46%) |