Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.08 | 32.08 | 31.75 | 31.75 | 126,568 | -0.12(-0.38%) |
Nov 27, 2020 | 31.23 | 31.90 | 30.74 | 31.87 | 57,400 | +2.81(+9.67%) |
Nov 25, 2020 | 28.69 | 29.18 | 28.69 | 29.06 | 68,600 | +0.28(+0.97%) |
Nov 24, 2020 | 28.61 | 28.88 | 28.06 | 28.78 | 46,479 | +0.84(+3.01%) |
Nov 23, 2020 | 27.99 | 28.20 | 27.71 | 27.94 | 132,665 | +0.16(+0.58%) |
Nov 20, 2020 | 28.56 | 28.56 | 27.69 | 27.78 | 113,600 | +0.45(+1.65%) |
Nov 19, 2020 | 26.76 | 27.34 | 26.76 | 27.33 | 223,917 | -0.21(-0.76%) |
Nov 18, 2020 | 28.46 | 28.46 | 27.44 | 27.54 | 128,082 | -0.51(-1.83%) |
Nov 17, 2020 | 28.46 | 28.46 | 27.89 | 28.05 | 96,175 | -0.10(-0.35%) |
Nov 16, 2020 | 28.00 | 28.75 | 27.50 | 28.15 | 138,770 | +0.68(+2.48%) |
Nov 13, 2020 | 28.04 | 28.04 | 27.01 | 27.47 | 101,900 | +0.16(+0.58%) |
Nov 12, 2020 | 28.46 | 28.46 | 27.31 | 27.31 | 48,806 | -0.45(-1.62%) |
Nov 11, 2020 | 28.59 | 28.59 | 27.01 | 27.76 | 51,334 | +0.76(+2.81%) |
Nov 10, 2020 | 26.78 | 27.58 | 26.25 | 27.00 | 45,831 | -0.57(-2.07%) |
Nov 09, 2020 | 28.41 | 28.41 | 27.17 | 27.57 | 1,106,811 | +0.71(+2.64%) |
Nov 06, 2020 | 26.90 | 27.30 | 26.71 | 26.86 | 191,100 | -0.30(-1.10%) |
Nov 05, 2020 | 26.25 | 27.16 | 26.25 | 27.16 | 59,815 | +1.20(+4.60%) |
Nov 04, 2020 | 26.51 | 26.51 | 25.68 | 25.96 | 107,587 | +0.28(+1.11%) |
Nov 03, 2020 | 26.27 | 26.27 | 25.15 | 25.68 | 116,478 | +0.18(+0.71%) |
Nov 02, 2020 | 25.74 | 25.74 | 25.26 | 25.50 | 246,218 | +0.21(+0.83%) |
Oct 30, 2020 | 24.97 | 25.30 | 24.97 | 25.29 | 79,700 | -0.94(-3.58%) |
Oct 29, 2020 | 26.04 | 26.76 | 26.04 | 26.23 | 210,678 | +0.04(+0.13%) |
Oct 28, 2020 | 26.02 | 26.57 | 26.02 | 26.20 | 105,974 | +1.14(+4.57%) |
Oct 27, 2020 | 25.14 | 25.23 | 24.88 | 25.05 | 81,587 | -0.35(-1.38%) |
Oct 26, 2020 | 26.25 | 26.25 | 25.11 | 25.40 | 195,392 | -0.05(-0.20%) |
Oct 23, 2020 | 26.14 | 26.14 | 25.38 | 25.45 | 53,200 | +0.31(+1.23%) |
Oct 22, 2020 | 25.03 | 25.15 | 24.81 | 25.14 | 52,479 | +0.43(+1.74%) |
Oct 21, 2020 | 24.55 | 24.78 | 24.55 | 24.71 | 49,489 | +0.27(+1.10%) |
Oct 20, 2020 | 25.07 | 25.07 | 23.69 | 24.44 | 37,425 | +0.22(+0.91%) |
Oct 19, 2020 | 24.70 | 24.70 | 24.22 | 24.22 | 45,755 | +0.00(+0.00%) |
Oct 16, 2020 | 24.09 | 24.80 | 24.06 | 24.22 | 69,200 | +0.06(+0.25%) |
Oct 15, 2020 | 24.20 | 24.20 | 24.00 | 24.16 | 57,887 | +0.12(+0.50%) |
Oct 14, 2020 | 24.25 | 24.25 | 23.92 | 24.04 | 47,062 | +0.20(+0.82%) |
Oct 13, 2020 | 23.90 | 24.29 | 23.76 | 23.84 | 164,689 | -0.35(-1.43%) |
Oct 12, 2020 | 24.09 | 24.29 | 24.03 | 24.19 | 28,887 | +0.24(+1.01%) |
Oct 09, 2020 | 24.81 | 24.81 | 23.87 | 23.95 | 27,400 | -0.09(-0.37%) |
Oct 08, 2020 | 23.87 | 24.28 | 23.87 | 24.04 | 41,625 | -0.24(-0.99%) |
Oct 07, 2020 | 25.07 | 25.07 | 24.10 | 24.28 | 54,781 | +0.62(+2.62%) |
Oct 06, 2020 | 23.67 | 23.81 | 23.54 | 23.66 | 84,939 | +0.04(+0.15%) |
Oct 05, 2020 | 23.64 | 23.66 | 23.45 | 23.62 | 45,982 | +0.12(+0.49%) |
Oct 02, 2020 | 23.20 | 23.51 | 23.20 | 23.51 | 109,700 | +0.18(+0.77%) |
Oct 01, 2020 | 23.50 | 23.50 | 23.23 | 23.33 | 118,941 | -0.09(-0.38%) |
Sep 30, 2020 | 23.40 | 23.45 | 23.20 | 23.42 | 84,279 | -0.16(-0.68%) |
Sep 29, 2020 | 23.85 | 23.85 | 23.49 | 23.58 | 41,623 | +0.58(+2.52%) |
Sep 28, 2020 | 23.00 | 23.00 | 22.76 | 23.00 | 39,785 | +0.35(+1.54%) |
Sep 25, 2020 | 22.56 | 22.67 | 22.35 | 22.65 | 44,700 | +0.11(+0.49%) |
Sep 24, 2020 | 22.44 | 22.72 | 22.44 | 22.54 | 43,761 | -0.28(-1.23%) |
Sep 23, 2020 | 22.89 | 23.07 | 22.76 | 22.82 | 48,057 | +0.61(+2.75%) |
Sep 22, 2020 | 22.00 | 22.21 | 21.94 | 22.21 | 38,837 | +0.10(+0.45%) |
Sep 21, 2020 | 22.26 | 22.46 | 21.78 | 22.11 | 62,687 | -0.37(-1.65%) |
Sep 18, 2020 | 22.73 | 22.73 | 22.41 | 22.48 | 161,500 | -0.34(-1.48%) |
Sep 17, 2020 | 22.70 | 22.93 | 22.70 | 22.82 | 147,185 | -0.22(-0.96%) |
Sep 16, 2020 | 22.94 | 23.14 | 22.94 | 23.04 | 98,578 | -0.03(-0.11%) |
Sep 15, 2020 | 22.97 | 23.25 | 22.97 | 23.07 | 145,311 | +0.39(+1.74%) |
Sep 14, 2020 | 22.75 | 22.88 | 22.63 | 22.67 | 113,055 | +0.09(+0.41%) |
Sep 11, 2020 | 22.50 | 22.82 | 22.44 | 22.58 | 130,200 | +0.87(+4.00%) |
Sep 10, 2020 | 21.98 | 21.98 | 21.67 | 21.71 | 226,738 | +0.37(+1.73%) |
Sep 09, 2020 | 21.32 | 21.37 | 21.14 | 21.34 | 52,927 | +0.45(+2.15%) |
Sep 08, 2020 | 20.95 | 20.99 | 20.79 | 20.89 | 62,898 | -0.13(-0.62%) |
Sep 04, 2020 | 20.86 | 21.10 | 20.66 | 21.02 | 68,400 | +0.17(+0.82%) |
Sep 03, 2020 | 21.38 | 21.38 | 20.81 | 20.85 | 61,587 | -0.13(-0.64%) |
Sep 02, 2020 | 20.95 | 21.05 | 20.80 | 20.98 | 427,409 | +0.06(+0.31%) |