Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.43 | 27.18 | 25.25 | 26.10 | 256,792 | -0.30(-1.14%) |
Nov 27, 2020 | 26.79 | 27.05 | 26.23 | 26.40 | 50,700 | -0.04(-0.15%) |
Nov 25, 2020 | 26.70 | 27.22 | 26.24 | 26.44 | 82,600 | -0.55(-2.04%) |
Nov 24, 2020 | 27.26 | 27.26 | 26.64 | 26.99 | 103,254 | +0.16(+0.60%) |
Nov 23, 2020 | 26.15 | 27.48 | 26.15 | 26.83 | 104,877 | +0.61(+2.33%) |
Nov 20, 2020 | 26.04 | 26.99 | 25.82 | 26.22 | 66,100 | +0.21(+0.81%) |
Nov 19, 2020 | 26.13 | 26.54 | 25.30 | 26.01 | 89,828 | +0.17(+0.66%) |
Nov 18, 2020 | 25.89 | 27.23 | 25.31 | 25.84 | 157,242 | +0.30(+1.17%) |
Nov 17, 2020 | 24.30 | 25.94 | 23.80 | 25.54 | 99,041 | +1.04(+4.24%) |
Nov 16, 2020 | 23.93 | 24.64 | 23.32 | 24.50 | 91,865 | +1.24(+5.33%) |
Nov 13, 2020 | 22.61 | 23.95 | 22.61 | 23.26 | 58,100 | +0.82(+3.65%) |
Nov 12, 2020 | 22.44 | 23.31 | 22.02 | 22.44 | 74,841 | +0.02(+0.09%) |
Nov 11, 2020 | 22.65 | 22.85 | 21.63 | 22.42 | 59,141 | +0.02(+0.09%) |
Nov 10, 2020 | 22.17 | 23.10 | 20.99 | 22.40 | 118,353 | +0.42(+1.91%) |
Nov 09, 2020 | 23.27 | 24.55 | 21.82 | 21.98 | 122,441 | -0.86(-3.77%) |
Nov 06, 2020 | 24.03 | 24.15 | 22.14 | 22.84 | 138,000 | -1.11(-4.63%) |
Nov 05, 2020 | 23.56 | 24.89 | 23.46 | 23.95 | 152,519 | +0.79(+3.41%) |
Nov 04, 2020 | 23.48 | 24.18 | 22.55 | 23.16 | 92,452 | -0.73(-3.06%) |
Nov 03, 2020 | 23.96 | 24.40 | 22.98 | 23.89 | 114,205 | +0.42(+1.79%) |
Nov 02, 2020 | 22.22 | 23.57 | 22.22 | 23.47 | 181,647 | +1.49(+6.78%) |
Oct 30, 2020 | 21.97 | 22.52 | 20.70 | 21.98 | 188,800 | -0.49(-2.18%) |
Oct 29, 2020 | 25.20 | 25.85 | 22.23 | 22.47 | 418,530 | -1.70(-7.03%) |
Oct 28, 2020 | 21.50 | 24.41 | 21.03 | 24.17 | 300,697 | +2.22(+10.11%) |
Oct 27, 2020 | 22.28 | 22.85 | 21.64 | 21.95 | 53,673 | -0.35(-1.57%) |
Oct 26, 2020 | 23.42 | 23.55 | 22.06 | 22.30 | 143,537 | -1.12(-4.78%) |
Oct 23, 2020 | 24.80 | 24.98 | 22.91 | 23.42 | 118,800 | -0.69(-2.86%) |
Oct 22, 2020 | 24.48 | 24.60 | 23.25 | 24.11 | 82,279 | -0.11(-0.45%) |
Oct 21, 2020 | 25.08 | 25.88 | 24.15 | 24.22 | 109,365 | -0.86(-3.43%) |
Oct 20, 2020 | 26.09 | 26.94 | 24.97 | 25.08 | 119,906 | -0.78(-3.02%) |
Oct 19, 2020 | 25.42 | 26.99 | 25.01 | 25.86 | 114,954 | +0.06(+0.23%) |
Oct 16, 2020 | 27.16 | 27.28 | 25.74 | 25.80 | 86,300 | -0.99(-3.70%) |
Oct 15, 2020 | 26.49 | 27.48 | 26.38 | 26.79 | 104,928 | -0.28(-1.03%) |
Oct 14, 2020 | 27.83 | 28.04 | 26.74 | 27.07 | 54,093 | -0.28(-1.02%) |
Oct 13, 2020 | 26.60 | 28.13 | 25.27 | 27.35 | 152,543 | +0.76(+2.86%) |
Oct 12, 2020 | 26.46 | 27.19 | 26.01 | 26.59 | 199,590 | +0.13(+0.49%) |
Oct 09, 2020 | 27.70 | 27.87 | 26.13 | 26.46 | 190,300 | -1.15(-4.17%) |
Oct 08, 2020 | 27.43 | 27.86 | 26.36 | 27.61 | 255,688 | +0.56(+2.07%) |
Oct 07, 2020 | 25.83 | 28.26 | 25.83 | 27.05 | 230,653 | +1.61(+6.33%) |
Oct 06, 2020 | 24.98 | 26.73 | 24.80 | 25.44 | 233,413 | +0.84(+3.41%) |
Oct 05, 2020 | 23.00 | 24.81 | 22.75 | 24.60 | 248,006 | +1.89(+8.32%) |
Oct 02, 2020 | 20.92 | 22.86 | 20.57 | 22.71 | 255,200 | +1.16(+5.38%) |
Oct 01, 2020 | 21.50 | 21.85 | 20.81 | 21.55 | 110,865 | +0.02(+0.09%) |
Sep 30, 2020 | 20.67 | 21.79 | 20.67 | 21.53 | 133,025 | +0.85(+4.11%) |
Sep 29, 2020 | 19.55 | 21.16 | 19.16 | 20.68 | 149,043 | +1.08(+5.51%) |
Sep 28, 2020 | 19.24 | 20.26 | 19.24 | 19.60 | 96,940 | +0.66(+3.48%) |
Sep 25, 2020 | 19.29 | 19.76 | 18.82 | 18.94 | 64,100 | -0.42(-2.17%) |
Sep 24, 2020 | 18.75 | 19.96 | 17.93 | 19.36 | 153,654 | +0.49(+2.60%) |
Sep 23, 2020 | 19.53 | 20.30 | 18.58 | 18.87 | 175,385 | -0.68(-3.48%) |
Sep 22, 2020 | 18.14 | 19.70 | 17.70 | 19.55 | 223,541 | +1.67(+9.34%) |
Sep 21, 2020 | 18.75 | 18.96 | 17.44 | 17.88 | 258,390 | -0.26(-1.43%) |
Sep 18, 2020 | 18.35 | 18.44 | 17.10 | 18.14 | 146,200 | -0.18(-0.98%) |
Sep 17, 2020 | 17.45 | 19.12 | 17.33 | 18.32 | 118,508 | +0.38(+2.12%) |
Sep 16, 2020 | 17.59 | 18.58 | 17.27 | 17.94 | 144,036 | +0.37(+2.11%) |
Sep 15, 2020 | 17.53 | 18.23 | 17.40 | 17.57 | 90,885 | +0.33(+1.91%) |
Sep 14, 2020 | 17.43 | 17.67 | 17.03 | 17.24 | 130,749 | -0.04(-0.23%) |
Sep 11, 2020 | 18.87 | 19.12 | 17.17 | 17.28 | 184,900 | -1.57(-8.33%) |
Sep 10, 2020 | 18.58 | 19.70 | 18.38 | 18.85 | 132,924 | +0.27(+1.45%) |
Sep 09, 2020 | 18.30 | 19.11 | 18.00 | 18.58 | 173,360 | +0.95(+5.39%) |
Sep 08, 2020 | 18.67 | 18.73 | 17.12 | 17.63 | 222,582 | -1.55(-8.08%) |
Sep 04, 2020 | 19.95 | 20.58 | 18.10 | 19.18 | 330,600 | -0.61(-3.08%) |
Sep 03, 2020 | 21.43 | 21.60 | 19.03 | 19.79 | 380,255 | -1.57(-7.35%) |
Sep 02, 2020 | 21.72 | 21.85 | 20.87 | 21.36 | 191,177 | -0.42(-1.93%) |