Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.43 | 26.55 | 25.98 | 26.50 | 481,105 | +0.07(+0.26%) |
Nov 27, 2020 | 26.20 | 26.43 | 25.98 | 26.43 | 134,371 | +0.22(+0.84%) |
Nov 26, 2020 | 26.15 | 26.22 | 25.75 | 26.21 | 194,327 | -0.05(-0.19%) |
Nov 25, 2020 | 26.23 | 26.34 | 25.76 | 26.26 | 415,585 | +0.00(+0.00%) |
Nov 24, 2020 | 25.14 | 26.43 | 25.14 | 26.26 | 589,570 | +1.12(+4.46%) |
Nov 23, 2020 | 24.79 | 25.27 | 24.68 | 25.14 | 281,121 | +0.47(+1.91%) |
Nov 20, 2020 | 24.50 | 24.80 | 24.25 | 24.67 | 381,432 | +0.19(+0.78%) |
Nov 19, 2020 | 23.92 | 24.60 | 23.92 | 24.48 | 396,609 | +0.47(+1.96%) |
Nov 18, 2020 | 24.10 | 24.21 | 23.72 | 24.01 | 420,594 | -0.13(-0.54%) |
Nov 17, 2020 | 24.55 | 24.56 | 23.92 | 24.14 | 446,379 | -0.50(-2.03%) |
Nov 16, 2020 | 23.49 | 24.78 | 23.47 | 24.64 | 595,299 | +1.52(+6.57%) |
Nov 13, 2020 | 22.82 | 23.33 | 22.82 | 23.12 | 195,821 | +0.30(+1.31%) |
Nov 12, 2020 | 23.04 | 23.04 | 22.52 | 22.82 | 522,661 | -0.02(-0.09%) |
Nov 11, 2020 | 22.61 | 22.99 | 22.56 | 22.84 | 639,267 | +0.22(+0.97%) |
Nov 10, 2020 | 22.75 | 23.00 | 22.51 | 22.62 | 359,770 | -0.20(-0.88%) |
Nov 09, 2020 | 23.31 | 23.48 | 22.78 | 22.82 | 719,402 | +0.08(+0.35%) |
Nov 06, 2020 | 22.77 | 22.77 | 22.28 | 22.74 | 328,051 | +0.08(+0.35%) |
Nov 05, 2020 | 22.73 | 23.14 | 22.32 | 22.66 | 734,337 | +0.27(+1.21%) |
Nov 04, 2020 | 21.90 | 23.00 | 20.81 | 22.39 | 1,732,478 | +2.33(+11.62%) |
Nov 03, 2020 | 20.77 | 21.00 | 19.96 | 20.06 | 482,103 | -0.63(-3.04%) |
Nov 02, 2020 | 20.42 | 20.89 | 20.37 | 20.69 | 226,864 | +0.43(+2.12%) |
Oct 30, 2020 | 20.59 | 20.59 | 20.06 | 20.26 | 282,991 | -0.41(-1.98%) |
Oct 29, 2020 | 20.80 | 20.93 | 20.61 | 20.67 | 265,009 | -0.10(-0.48%) |
Oct 28, 2020 | 20.96 | 21.22 | 20.75 | 20.77 | 259,155 | -0.56(-2.63%) |
Oct 27, 2020 | 21.18 | 21.53 | 21.14 | 21.33 | 603,816 | +0.15(+0.71%) |
Oct 26, 2020 | 21.89 | 21.89 | 21.00 | 21.18 | 342,869 | -0.71(-3.24%) |
Oct 23, 2020 | 22.26 | 22.26 | 21.75 | 21.89 | 132,175 | -0.21(-0.95%) |
Oct 22, 2020 | 22.19 | 22.46 | 21.98 | 22.10 | 263,804 | -0.10(-0.45%) |
Oct 21, 2020 | 21.86 | 22.37 | 21.78 | 22.20 | 222,168 | +0.29(+1.32%) |
Oct 20, 2020 | 22.15 | 22.15 | 21.80 | 21.91 | 810,898 | -0.17(-0.77%) |
Oct 19, 2020 | 22.37 | 22.68 | 22.08 | 22.08 | 380,273 | -0.31(-1.38%) |
Oct 16, 2020 | 22.48 | 22.78 | 22.32 | 22.39 | 188,868 | +0.02(+0.09%) |
Oct 15, 2020 | 22.19 | 22.44 | 22.13 | 22.37 | 224,890 | -0.04(-0.18%) |
Oct 14, 2020 | 22.29 | 22.54 | 22.18 | 22.41 | 217,171 | +0.11(+0.49%) |
Oct 13, 2020 | 21.75 | 22.31 | 21.25 | 22.30 | 402,230 | +0.44(+2.01%) |
Oct 09, 2020 | 21.86 | 21.86 | 21.86 | 0 | +0.11(+0.51%) | |
Oct 08, 2020 | 22.16 | 22.18 | 21.47 | 21.75 | 348,487 | -0.25(-1.14%) |
Oct 07, 2020 | 21.55 | 22.09 | 21.48 | 22.00 | 596,543 | +0.50(+2.33%) |
Oct 06, 2020 | 21.72 | 21.88 | 21.32 | 21.50 | 398,839 | -0.06(-0.28%) |
Oct 05, 2020 | 21.17 | 21.62 | 20.95 | 21.56 | 202,992 | +0.54(+2.57%) |
Oct 02, 2020 | 20.59 | 21.40 | 20.40 | 21.02 | 387,237 | +0.27(+1.30%) |
Oct 01, 2020 | 20.44 | 20.77 | 20.30 | 20.75 | 282,726 | +0.39(+1.92%) |
Sep 30, 2020 | 20.50 | 20.68 | 20.03 | 20.36 | 259,847 | -0.14(-0.68%) |
Sep 29, 2020 | 20.23 | 20.52 | 19.96 | 20.50 | 215,366 | +0.27(+1.33%) |
Sep 28, 2020 | 20.48 | 20.70 | 20.12 | 20.23 | 446,495 | -0.08(-0.39%) |
Sep 25, 2020 | 19.85 | 20.36 | 19.69 | 20.31 | 433,942 | +0.42(+2.11%) |
Sep 24, 2020 | 19.58 | 20.02 | 19.19 | 19.89 | 814,266 | +0.32(+1.64%) |
Sep 23, 2020 | 20.38 | 20.41 | 19.53 | 19.57 | 201,547 | -0.76(-3.74%) |
Sep 22, 2020 | 20.12 | 20.42 | 19.97 | 20.33 | 237,377 | +0.12(+0.59%) |
Sep 21, 2020 | 20.74 | 20.74 | 20.02 | 20.21 | 261,787 | -0.41(-1.99%) |
Sep 18, 2020 | 20.81 | 20.95 | 20.57 | 20.62 | 311,536 | -0.21(-1.01%) |
Sep 17, 2020 | 20.45 | 20.95 | 20.31 | 20.83 | 264,220 | +0.18(+0.87%) |
Sep 16, 2020 | 20.72 | 20.85 | 20.56 | 20.65 | 225,118 | -0.01(-0.05%) |
Sep 15, 2020 | 20.38 | 20.69 | 20.29 | 20.66 | 179,281 | +0.43(+2.13%) |
Sep 14, 2020 | 19.68 | 20.39 | 19.63 | 20.23 | 241,261 | +0.59(+3.00%) |
Sep 11, 2020 | 19.22 | 19.70 | 19.14 | 19.64 | 370,278 | +0.43(+2.24%) |
Sep 10, 2020 | 19.51 | 19.53 | 19.15 | 19.21 | 343,350 | -0.29(-1.49%) |
Sep 09, 2020 | 19.73 | 19.83 | 19.46 | 19.50 | 256,091 | -0.10(-0.51%) |
Sep 08, 2020 | 19.68 | 19.98 | 19.58 | 19.60 | 226,777 | -0.27(-1.36%) |
Sep 04, 2020 | 19.87 | 19.87 | 19.87 | 0 | -0.38(-1.88%) | |
Sep 03, 2020 | 20.18 | 20.62 | 20.18 | 20.25 | 327,313 | +0.00(+0.00%) |
Sep 02, 2020 | 19.83 | 20.31 | 19.69 | 20.25 | 728,218 | +0.35(+1.76%) |