Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.06 | 27.07 | 25.61 | 25.77 | 685,694 | -1.45(-5.32%) |
Nov 27, 2020 | 26.52 | 27.70 | 26.30 | 27.22 | 234,355 | +0.54(+2.02%) |
Nov 25, 2020 | 26.38 | 27.30 | 26.13 | 26.68 | 461,313 | +0.10(+0.38%) |
Nov 24, 2020 | 26.20 | 27.73 | 26.12 | 26.58 | 959,860 | +0.98(+3.82%) |
Nov 23, 2020 | 23.33 | 25.62 | 23.23 | 25.60 | 844,173 | +2.62(+11.40%) |
Nov 20, 2020 | 23.46 | 23.79 | 22.76 | 22.98 | 202,303 | -0.44(-1.88%) |
Nov 19, 2020 | 22.89 | 23.43 | 22.31 | 23.42 | 410,359 | +0.37(+1.60%) |
Nov 18, 2020 | 24.41 | 24.59 | 22.98 | 23.05 | 387,023 | -1.18(-4.87%) |
Nov 17, 2020 | 23.43 | 24.43 | 22.37 | 24.23 | 361,419 | +0.60(+2.54%) |
Nov 16, 2020 | 23.16 | 23.73 | 22.86 | 23.63 | 614,341 | +1.04(+4.61%) |
Nov 13, 2020 | 21.68 | 22.87 | 21.59 | 22.59 | 309,878 | +0.97(+4.49%) |
Nov 12, 2020 | 22.73 | 23.10 | 21.47 | 21.62 | 417,073 | -1.27(-5.56%) |
Nov 11, 2020 | 22.47 | 23.25 | 22.12 | 22.89 | 600,987 | +0.58(+2.59%) |
Nov 10, 2020 | 24.23 | 24.23 | 22.12 | 22.31 | 574,228 | -1.42(-5.98%) |
Nov 09, 2020 | 25.05 | 25.18 | 23.00 | 23.73 | 576,619 | +0.89(+3.91%) |
Nov 06, 2020 | 22.12 | 23.12 | 21.76 | 22.83 | 346,601 | +0.62(+2.81%) |
Nov 05, 2020 | 22.27 | 23.09 | 21.97 | 22.21 | 465,044 | -0.05(-0.24%) |
Nov 04, 2020 | 23.54 | 23.89 | 21.98 | 22.26 | 696,663 | -1.27(-5.40%) |
Nov 03, 2020 | 25.28 | 25.28 | 22.86 | 23.53 | 585,912 | -1.40(-5.62%) |
Nov 02, 2020 | 23.88 | 24.98 | 23.53 | 24.94 | 885,216 | +1.39(+5.92%) |
Oct 30, 2020 | 23.03 | 24.18 | 22.83 | 23.54 | 3,937,843 | +0.53(+2.31%) |
Oct 29, 2020 | 25.21 | 25.21 | 21.76 | 23.01 | 3,635,819 | -4.62(-16.71%) |
Oct 28, 2020 | 27.58 | 27.96 | 27.08 | 27.63 | 1,066,015 | -0.69(-2.45%) |
Oct 27, 2020 | 28.71 | 28.89 | 27.87 | 28.32 | 477,879 | -0.18(-0.62%) |
Oct 26, 2020 | 28.31 | 28.53 | 27.85 | 28.50 | 740,310 | -0.28(-0.96%) |
Oct 23, 2020 | 28.58 | 28.94 | 27.83 | 28.78 | 450,413 | +0.09(+0.32%) |
Oct 22, 2020 | 28.10 | 28.96 | 27.00 | 28.68 | 598,679 | +0.00(+0.00%) |
Oct 21, 2020 | 29.21 | 29.51 | 28.61 | 28.68 | 304,223 | -0.52(-1.79%) |
Oct 20, 2020 | 28.37 | 29.38 | 28.33 | 29.21 | 317,347 | +1.08(+3.84%) |
Oct 19, 2020 | 28.68 | 28.98 | 28.11 | 28.13 | 275,009 | -0.40(-1.40%) |
Oct 16, 2020 | 28.84 | 28.89 | 28.18 | 28.53 | 276,009 | -0.32(-1.12%) |
Oct 15, 2020 | 28.57 | 29.36 | 27.74 | 28.85 | 421,474 | -0.43(-1.47%) |
Oct 14, 2020 | 29.30 | 30.00 | 29.15 | 29.28 | 383,121 | +0.02(+0.05%) |
Oct 13, 2020 | 30.06 | 30.08 | 28.98 | 29.27 | 403,876 | -1.03(-3.41%) |
Oct 12, 2020 | 30.95 | 31.02 | 30.10 | 30.30 | 275,489 | -0.73(-2.36%) |
Oct 09, 2020 | 32.53 | 32.53 | 30.13 | 31.03 | 478,053 | -1.25(-3.87%) |
Oct 08, 2020 | 32.57 | 33.38 | 31.79 | 32.28 | 285,093 | -0.08(-0.26%) |
Oct 07, 2020 | 34.39 | 34.39 | 32.05 | 32.37 | 700,791 | -1.74(-5.11%) |
Oct 06, 2020 | 36.61 | 36.63 | 34.00 | 34.11 | 285,830 | -1.52(-4.26%) |
Oct 05, 2020 | 35.16 | 36.62 | 35.16 | 35.63 | 389,804 | +1.11(+3.22%) |
Oct 02, 2020 | 31.84 | 34.67 | 31.84 | 34.52 | 592,246 | +1.72(+5.24%) |
Oct 01, 2020 | 32.71 | 33.09 | 31.63 | 32.80 | 322,407 | +0.06(+0.19%) |
Sep 30, 2020 | 32.89 | 33.98 | 32.68 | 32.74 | 333,969 | -0.49(-1.48%) |
Sep 29, 2020 | 35.93 | 36.09 | 32.91 | 33.23 | 919,831 | -2.72(-7.57%) |
Sep 28, 2020 | 36.30 | 36.71 | 35.72 | 35.95 | 456,090 | +0.08(+0.24%) |
Sep 25, 2020 | 34.72 | 36.21 | 34.72 | 35.86 | 724,087 | +0.70(+1.99%) |
Sep 24, 2020 | 36.17 | 36.77 | 35.03 | 35.16 | 910,326 | -0.86(-2.40%) |
Sep 23, 2020 | 38.93 | 39.02 | 35.93 | 36.03 | 396,822 | -3.11(-7.95%) |
Sep 22, 2020 | 38.78 | 39.74 | 38.22 | 39.14 | 482,847 | +0.55(+1.42%) |
Sep 21, 2020 | 39.72 | 40.01 | 37.54 | 38.59 | 524,753 | -2.17(-5.33%) |
Sep 18, 2020 | 38.16 | 41.27 | 37.62 | 40.77 | 932,490 | +3.09(+8.20%) |
Sep 17, 2020 | 35.09 | 38.30 | 34.66 | 37.68 | 475,071 | +2.00(+5.59%) |
Sep 16, 2020 | 34.27 | 36.37 | 34.20 | 35.68 | 594,982 | +1.60(+4.68%) |
Sep 15, 2020 | 34.13 | 35.14 | 33.14 | 34.08 | 542,716 | -0.05(-0.14%) |
Sep 14, 2020 | 31.69 | 34.51 | 31.68 | 34.13 | 465,781 | +2.75(+8.77%) |
Sep 11, 2020 | 30.57 | 31.81 | 30.57 | 31.38 | 448,467 | +0.99(+3.25%) |
Sep 10, 2020 | 30.78 | 31.19 | 29.96 | 30.39 | 268,463 | -0.32(-1.03%) |
Sep 09, 2020 | 30.56 | 31.36 | 30.22 | 30.71 | 215,085 | +0.51(+1.68%) |
Sep 08, 2020 | 30.84 | 31.34 | 29.99 | 30.20 | 542,503 | -1.10(-3.52%) |
Sep 04, 2020 | 30.28 | 31.51 | 29.78 | 31.30 | 345,953 | +1.70(+5.73%) |
Sep 03, 2020 | 29.37 | 30.49 | 29.35 | 29.61 | 276,524 | +0.05(+0.16%) |
Sep 02, 2020 | 29.71 | 30.63 | 29.08 | 29.56 | 499,067 | -0.08(-0.29%) |