Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.20 | 25.26 | 24.00 | 24.98 | 329,893 | +0.76(+3.12%) |
Nov 27, 2020 | 24.56 | 24.99 | 23.82 | 24.23 | 82,399 | -0.10(-0.42%) |
Nov 25, 2020 | 23.78 | 24.49 | 23.40 | 24.33 | 74,148 | +0.55(+2.32%) |
Nov 24, 2020 | 23.76 | 24.76 | 23.40 | 23.77 | 156,668 | +0.26(+1.10%) |
Nov 23, 2020 | 23.54 | 24.41 | 23.20 | 23.52 | 558,881 | +0.10(+0.43%) |
Nov 20, 2020 | 23.93 | 24.80 | 23.35 | 23.42 | 329,487 | -0.59(-2.46%) |
Nov 19, 2020 | 25.15 | 25.56 | 23.87 | 24.00 | 299,104 | -1.13(-4.51%) |
Nov 18, 2020 | 25.40 | 26.55 | 25.00 | 25.14 | 186,597 | -0.29(-1.12%) |
Nov 17, 2020 | 26.35 | 26.81 | 25.06 | 25.42 | 276,177 | -1.18(-4.43%) |
Nov 16, 2020 | 27.50 | 28.55 | 26.26 | 26.60 | 371,336 | -0.41(-1.53%) |
Nov 13, 2020 | 27.07 | 27.54 | 26.50 | 27.02 | 189,333 | +0.29(+1.10%) |
Nov 12, 2020 | 26.56 | 27.54 | 25.81 | 26.72 | 273,642 | +0.26(+0.97%) |
Nov 11, 2020 | 26.00 | 27.63 | 25.62 | 26.46 | 191,184 | +0.21(+0.81%) |
Nov 10, 2020 | 25.76 | 26.83 | 25.28 | 26.25 | 218,202 | +0.18(+0.71%) |
Nov 09, 2020 | 26.00 | 26.50 | 24.54 | 26.07 | 383,423 | +0.57(+2.24%) |
Nov 06, 2020 | 25.90 | 26.49 | 25.37 | 25.50 | 174,351 | -0.40(-1.53%) |
Nov 05, 2020 | 26.12 | 27.25 | 25.36 | 25.89 | 272,050 | -0.01(-0.04%) |
Nov 04, 2020 | 24.70 | 26.73 | 24.70 | 25.90 | 279,587 | +0.96(+3.84%) |
Nov 03, 2020 | 24.27 | 25.52 | 24.04 | 24.94 | 186,703 | +0.95(+3.95%) |
Nov 02, 2020 | 23.92 | 25.02 | 22.93 | 24.00 | 212,055 | +0.31(+1.32%) |
Oct 30, 2020 | 23.31 | 24.00 | 22.55 | 23.68 | 332,310 | +0.56(+2.43%) |
Oct 29, 2020 | 23.35 | 24.04 | 22.97 | 23.12 | 193,304 | -0.28(-1.18%) |
Oct 28, 2020 | 23.55 | 23.81 | 22.98 | 23.40 | 152,871 | -0.48(-2.01%) |
Oct 27, 2020 | 24.04 | 24.58 | 23.63 | 23.88 | 235,405 | -0.10(-0.42%) |
Oct 26, 2020 | 24.27 | 24.44 | 23.86 | 23.98 | 90,415 | -0.48(-1.96%) |
Oct 23, 2020 | 24.82 | 25.01 | 24.03 | 24.46 | 405,047 | -0.41(-1.67%) |
Oct 22, 2020 | 24.43 | 25.13 | 24.28 | 24.87 | 189,928 | +0.35(+1.43%) |
Oct 21, 2020 | 24.89 | 24.89 | 23.81 | 24.52 | 61,151 | -0.24(-0.97%) |
Oct 20, 2020 | 24.64 | 25.23 | 24.64 | 24.76 | 158,627 | +0.09(+0.37%) |
Oct 19, 2020 | 24.06 | 24.96 | 23.03 | 24.67 | 198,635 | +0.49(+2.02%) |
Oct 16, 2020 | 23.68 | 24.30 | 23.36 | 24.18 | 151,553 | +0.42(+1.78%) |
Oct 15, 2020 | 23.17 | 24.17 | 23.17 | 23.76 | 99,029 | +0.42(+1.82%) |
Oct 14, 2020 | 23.15 | 23.89 | 23.13 | 23.33 | 123,968 | +0.14(+0.60%) |
Oct 13, 2020 | 23.93 | 23.98 | 22.82 | 23.19 | 239,355 | -0.95(-3.93%) |
Oct 12, 2020 | 24.96 | 24.96 | 23.83 | 24.14 | 424,402 | -0.79(-3.18%) |
Oct 09, 2020 | 24.47 | 25.39 | 24.42 | 24.93 | 151,336 | +0.52(+2.15%) |
Oct 08, 2020 | 23.46 | 24.45 | 23.30 | 24.41 | 197,197 | +0.88(+3.76%) |
Oct 07, 2020 | 23.68 | 24.06 | 23.09 | 23.53 | 191,479 | +0.16(+0.67%) |
Oct 06, 2020 | 23.59 | 23.68 | 22.86 | 23.37 | 386,034 | -0.19(-0.82%) |
Oct 05, 2020 | 23.40 | 24.26 | 22.93 | 23.56 | 249,819 | +0.16(+0.67%) |
Oct 02, 2020 | 23.22 | 23.91 | 22.92 | 23.41 | 907,366 | -0.37(-1.55%) |
Oct 01, 2020 | 24.22 | 24.53 | 23.30 | 23.77 | 203,465 | -0.74(-3.01%) |
Sep 30, 2020 | 23.42 | 24.64 | 22.72 | 24.51 | 127,613 | +0.97(+4.11%) |
Sep 29, 2020 | 24.23 | 25.74 | 23.18 | 23.54 | 332,006 | -0.86(-3.51%) |
Sep 28, 2020 | 23.07 | 25.71 | 22.96 | 24.40 | 311,012 | +1.37(+5.96%) |
Sep 25, 2020 | 22.97 | 23.25 | 22.62 | 23.03 | 159,478 | -0.15(-0.64%) |
Sep 24, 2020 | 23.57 | 23.75 | 22.79 | 23.18 | 454,915 | -0.66(-2.78%) |
Sep 23, 2020 | 23.98 | 24.57 | 22.83 | 23.84 | 414,557 | -0.83(-3.36%) |
Sep 22, 2020 | 22.71 | 26.04 | 21.71 | 24.67 | 2,437,728 | +2.17(+9.66%) |
Sep 21, 2020 | 22.57 | 23.40 | 21.86 | 22.49 | 552,741 | -0.53(-2.32%) |
Sep 18, 2020 | 23.03 | 23.93 | 22.57 | 23.03 | 955,134 | +0.23(+1.01%) |
Sep 17, 2020 | 20.93 | 25.01 | 20.93 | 22.80 | 1,399,161 | -0.23(-1.00%) |