Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.52 | 24.84 | 23.71 | 24.19 | 402,440 | -0.42(-1.71%) |
Nov 27, 2020 | 24.60 | 25.00 | 24.50 | 24.61 | 163,700 | -0.02(-0.08%) |
Nov 25, 2020 | 24.55 | 24.80 | 24.18 | 24.63 | 230,700 | -0.14(-0.57%) |
Nov 24, 2020 | 25.25 | 25.25 | 24.65 | 24.77 | 324,141 | -0.04(-0.16%) |
Nov 23, 2020 | 24.56 | 25.17 | 24.44 | 24.81 | 430,545 | +0.56(+2.31%) |
Nov 20, 2020 | 24.19 | 24.40 | 23.87 | 24.25 | 351,200 | -0.05(-0.21%) |
Nov 19, 2020 | 24.02 | 24.59 | 23.88 | 24.30 | 338,301 | +0.12(+0.50%) |
Nov 18, 2020 | 24.45 | 24.74 | 24.05 | 24.18 | 361,508 | -0.15(-0.62%) |
Nov 17, 2020 | 23.58 | 24.42 | 23.24 | 24.33 | 694,140 | +0.16(+0.66%) |
Nov 16, 2020 | 24.19 | 24.27 | 23.21 | 24.17 | 363,354 | +0.64(+2.72%) |
Nov 13, 2020 | 22.76 | 23.95 | 22.76 | 23.53 | 497,600 | +1.02(+4.53%) |
Nov 12, 2020 | 22.81 | 23.09 | 22.26 | 22.51 | 655,056 | -0.46(-2.00%) |
Nov 11, 2020 | 22.37 | 22.99 | 22.24 | 22.97 | 353,679 | +0.55(+2.45%) |
Nov 10, 2020 | 21.67 | 22.95 | 21.34 | 22.42 | 775,836 | +1.20(+5.66%) |
Nov 09, 2020 | 24.46 | 25.66 | 21.18 | 21.22 | 561,050 | -1.36(-6.02%) |
Nov 06, 2020 | 24.48 | 24.48 | 22.56 | 22.58 | 361,100 | -1.90(-7.76%) |
Nov 05, 2020 | 25.10 | 25.68 | 24.38 | 24.48 | 560,725 | -0.34(-1.37%) |
Nov 04, 2020 | 22.64 | 24.92 | 22.05 | 24.82 | 1,040,857 | +2.85(+12.97%) |
Nov 03, 2020 | 22.15 | 22.87 | 20.96 | 21.97 | 612,454 | -0.65(-2.87%) |
Nov 02, 2020 | 21.38 | 22.69 | 21.38 | 22.62 | 449,531 | +1.59(+7.56%) |
Oct 30, 2020 | 20.80 | 21.25 | 20.30 | 21.03 | 463,400 | +0.16(+0.77%) |
Oct 29, 2020 | 20.94 | 21.50 | 20.42 | 20.87 | 472,734 | -0.16(-0.76%) |
Oct 28, 2020 | 21.01 | 21.78 | 20.50 | 21.03 | 963,867 | -0.86(-3.93%) |
Oct 27, 2020 | 22.50 | 22.70 | 21.75 | 21.89 | 486,798 | -0.61(-2.71%) |
Oct 26, 2020 | 23.03 | 23.27 | 22.27 | 22.50 | 417,623 | -1.21(-5.10%) |
Oct 23, 2020 | 23.95 | 24.11 | 23.58 | 23.71 | 311,800 | -0.06(-0.25%) |
Oct 22, 2020 | 23.67 | 23.92 | 23.39 | 23.77 | 279,723 | +0.26(+1.11%) |
Oct 21, 2020 | 24.30 | 24.41 | 22.88 | 23.51 | 408,061 | -0.82(-3.37%) |
Oct 20, 2020 | 24.48 | 25.11 | 24.27 | 24.33 | 327,844 | +0.28(+1.16%) |
Oct 19, 2020 | 25.16 | 25.32 | 23.80 | 24.05 | 340,042 | -0.91(-3.65%) |
Oct 16, 2020 | 25.33 | 25.56 | 24.84 | 24.96 | 399,100 | -0.33(-1.30%) |
Oct 15, 2020 | 24.50 | 25.52 | 24.37 | 25.29 | 460,262 | +0.30(+1.20%) |
Oct 14, 2020 | 25.85 | 26.14 | 24.83 | 24.99 | 465,918 | -0.35(-1.38%) |
Oct 13, 2020 | 25.61 | 25.74 | 24.93 | 25.34 | 269,487 | -0.58(-2.24%) |
Oct 12, 2020 | 26.32 | 26.50 | 25.66 | 25.92 | 207,976 | +0.05(+0.19%) |
Oct 09, 2020 | 26.95 | 27.17 | 25.76 | 25.87 | 523,900 | -0.87(-3.25%) |
Oct 08, 2020 | 26.75 | 27.15 | 26.12 | 26.74 | 538,859 | +0.49(+1.87%) |
Oct 07, 2020 | 26.19 | 26.84 | 25.66 | 26.25 | 708,192 | +0.79(+3.10%) |
Oct 06, 2020 | 26.23 | 26.77 | 25.30 | 25.46 | 761,822 | -0.72(-2.75%) |
Oct 05, 2020 | 25.00 | 27.32 | 24.82 | 26.18 | 1,254,196 | +2.76(+11.78%) |
Oct 02, 2020 | 22.26 | 23.64 | 22.26 | 23.42 | 403,500 | +0.30(+1.30%) |
Oct 01, 2020 | 22.78 | 23.18 | 22.49 | 23.12 | 328,972 | +0.52(+2.30%) |
Sep 30, 2020 | 22.17 | 23.12 | 22.17 | 22.60 | 543,567 | +0.32(+1.44%) |
Sep 29, 2020 | 22.14 | 22.42 | 21.95 | 22.28 | 257,200 | -0.02(-0.09%) |
Sep 28, 2020 | 21.48 | 22.61 | 21.47 | 22.30 | 642,324 | +1.13(+5.34%) |
Sep 25, 2020 | 20.60 | 21.42 | 20.47 | 21.17 | 404,500 | +0.40(+1.93%) |
Sep 24, 2020 | 21.48 | 21.59 | 20.64 | 20.77 | 464,764 | -0.85(-3.93%) |
Sep 23, 2020 | 21.08 | 21.90 | 20.77 | 21.62 | 1,497,533 | +0.70(+3.35%) |
Sep 22, 2020 | 20.53 | 20.95 | 20.17 | 20.92 | 543,557 | +0.41(+2.00%) |
Sep 21, 2020 | 21.29 | 21.51 | 20.27 | 20.51 | 662,421 | -1.51(-6.86%) |
Sep 18, 2020 | 22.79 | 22.85 | 21.45 | 22.02 | 1,269,800 | -0.42(-1.87%) |
Sep 17, 2020 | 22.44 | 23.05 | 22.00 | 22.44 | 578,176 | -0.64(-2.77%) |
Sep 16, 2020 | 22.54 | 23.20 | 22.25 | 23.08 | 468,121 | +0.72(+3.22%) |
Sep 15, 2020 | 22.02 | 22.75 | 21.99 | 22.36 | 557,299 | +0.47(+2.15%) |
Sep 14, 2020 | 20.98 | 21.96 | 20.70 | 21.89 | 435,328 | +1.20(+5.80%) |
Sep 11, 2020 | 20.79 | 20.89 | 20.40 | 20.69 | 315,600 | +0.06(+0.29%) |
Sep 10, 2020 | 20.98 | 21.25 | 20.60 | 20.63 | 490,938 | -0.14(-0.67%) |
Sep 09, 2020 | 20.64 | 20.92 | 20.29 | 20.77 | 423,994 | +0.47(+2.32%) |
Sep 08, 2020 | 20.01 | 20.67 | 19.60 | 20.30 | 478,454 | -0.17(-0.83%) |
Sep 04, 2020 | 21.22 | 21.32 | 20.07 | 20.47 | 283,900 | -0.24(-1.16%) |
Sep 03, 2020 | 21.87 | 21.87 | 20.50 | 20.71 | 608,480 | -1.18(-5.39%) |
Sep 02, 2020 | 22.00 | 22.07 | 20.86 | 21.89 | 478,122 | -0.02(-0.09%) |