Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.42 | 25.58 | 24.59 | 24.65 | 492,817 | -1.00(-3.90%) |
Nov 27, 2020 | 25.87 | 26.18 | 25.27 | 25.65 | 205,878 | -0.47(-1.80%) |
Nov 25, 2020 | 26.26 | 26.58 | 25.79 | 26.12 | 429,059 | -0.44(-1.64%) |
Nov 24, 2020 | 26.44 | 26.83 | 25.96 | 26.56 | 879,445 | +0.84(+3.26%) |
Nov 23, 2020 | 25.52 | 26.14 | 25.44 | 25.72 | 512,486 | +0.47(+1.86%) |
Nov 20, 2020 | 24.63 | 25.63 | 24.44 | 25.25 | 449,869 | +0.16(+0.65%) |
Nov 19, 2020 | 25.01 | 25.14 | 24.63 | 25.09 | 241,587 | +0.00(+0.00%) |
Nov 18, 2020 | 25.87 | 26.07 | 25.04 | 25.09 | 346,619 | -0.73(-2.82%) |
Nov 17, 2020 | 25.49 | 25.91 | 24.94 | 25.81 | 379,984 | -0.15(-0.59%) |
Nov 16, 2020 | 25.73 | 26.17 | 25.46 | 25.97 | 561,557 | +0.61(+2.39%) |
Nov 13, 2020 | 24.61 | 25.58 | 24.58 | 25.36 | 349,444 | +1.39(+5.78%) |
Nov 12, 2020 | 24.20 | 24.40 | 23.56 | 23.98 | 562,230 | -0.80(-3.24%) |
Nov 11, 2020 | 26.11 | 26.84 | 24.31 | 24.78 | 464,737 | -0.88(-3.43%) |
Nov 10, 2020 | 25.40 | 25.99 | 24.90 | 25.66 | 785,830 | +0.62(+2.49%) |
Nov 09, 2020 | 25.40 | 26.55 | 23.42 | 25.04 | 940,545 | +2.73(+12.23%) |
Nov 06, 2020 | 22.78 | 22.89 | 22.27 | 22.31 | 249,369 | -0.31(-1.36%) |
Nov 05, 2020 | 21.68 | 22.80 | 21.68 | 22.62 | 259,972 | +1.19(+5.55%) |
Nov 04, 2020 | 22.64 | 22.64 | 21.35 | 21.43 | 602,302 | -1.67(-7.22%) |
Nov 03, 2020 | 22.76 | 23.25 | 22.66 | 23.09 | 478,129 | +0.57(+2.52%) |
Nov 02, 2020 | 22.07 | 22.53 | 21.60 | 22.53 | 433,276 | +0.96(+4.43%) |
Oct 30, 2020 | 21.32 | 21.79 | 21.23 | 21.57 | 566,731 | +0.13(+0.59%) |
Oct 29, 2020 | 21.13 | 21.66 | 20.72 | 21.44 | 592,425 | +0.26(+1.24%) |
Oct 28, 2020 | 21.16 | 21.50 | 20.62 | 21.18 | 626,245 | -0.08(-0.36%) |
Oct 27, 2020 | 24.12 | 24.12 | 21.22 | 21.26 | 781,125 | -1.03(-4.63%) |
Oct 26, 2020 | 22.27 | 22.36 | 21.82 | 22.29 | 345,580 | -0.23(-1.01%) |
Oct 23, 2020 | 22.52 | 22.77 | 22.20 | 22.52 | 494,737 | +0.27(+1.24%) |
Oct 22, 2020 | 21.04 | 22.28 | 21.04 | 22.24 | 565,817 | +1.36(+6.50%) |
Oct 21, 2020 | 20.86 | 21.13 | 20.78 | 20.89 | 288,516 | +0.08(+0.37%) |
Oct 20, 2020 | 20.64 | 21.13 | 20.64 | 20.81 | 192,543 | +0.50(+2.46%) |
Oct 19, 2020 | 20.72 | 21.00 | 20.24 | 20.31 | 289,939 | -0.20(-0.99%) |
Oct 16, 2020 | 20.17 | 20.56 | 19.21 | 20.51 | 352,404 | +0.19(+0.96%) |
Oct 15, 2020 | 19.45 | 20.45 | 19.45 | 20.32 | 390,359 | +0.42(+2.13%) |
Oct 14, 2020 | 20.45 | 20.65 | 19.89 | 19.90 | 466,060 | -0.48(-2.37%) |
Oct 13, 2020 | 20.73 | 20.73 | 20.20 | 20.38 | 379,692 | -0.36(-1.75%) |
Oct 12, 2020 | 20.35 | 20.80 | 20.16 | 20.74 | 314,415 | +0.36(+1.74%) |
Oct 09, 2020 | 20.60 | 20.62 | 20.12 | 20.39 | 403,237 | +0.08(+0.42%) |
Oct 08, 2020 | 20.23 | 20.33 | 19.85 | 20.30 | 310,763 | +0.38(+1.91%) |
Oct 07, 2020 | 19.50 | 20.02 | 19.35 | 19.92 | 592,423 | +0.71(+3.70%) |
Oct 06, 2020 | 19.51 | 20.18 | 19.13 | 19.21 | 833,459 | +0.05(+0.27%) |
Oct 05, 2020 | 18.48 | 19.21 | 18.33 | 19.16 | 346,220 | +0.92(+5.06%) |
Oct 02, 2020 | 17.19 | 18.31 | 17.17 | 18.24 | 352,758 | +0.70(+4.00%) |
Oct 01, 2020 | 16.99 | 17.57 | 16.74 | 17.54 | 559,576 | +0.50(+2.93%) |
Sep 30, 2020 | 17.32 | 17.52 | 16.82 | 17.04 | 542,402 | -0.08(-0.49%) |
Sep 29, 2020 | 17.02 | 17.28 | 16.75 | 17.12 | 413,119 | -0.06(-0.34%) |
Sep 28, 2020 | 16.83 | 17.41 | 16.83 | 17.18 | 339,127 | +0.71(+4.31%) |
Sep 25, 2020 | 16.35 | 16.59 | 15.87 | 16.47 | 371,319 | +0.30(+1.88%) |
Sep 24, 2020 | 15.87 | 16.53 | 15.62 | 16.17 | 515,037 | +0.36(+2.30%) |
Sep 23, 2020 | 16.33 | 16.64 | 15.76 | 15.80 | 581,905 | -0.55(-3.36%) |
Sep 22, 2020 | 16.90 | 17.03 | 16.18 | 16.35 | 662,898 | -0.54(-3.20%) |
Sep 21, 2020 | 17.67 | 18.31 | 16.62 | 16.89 | 876,493 | -1.33(-7.29%) |
Sep 18, 2020 | 19.02 | 19.03 | 18.14 | 18.22 | 3,424,623 | -0.65(-3.45%) |
Sep 17, 2020 | 18.54 | 19.22 | 18.53 | 18.87 | 696,267 | +0.00(+0.00%) |
Sep 16, 2020 | 18.71 | 19.30 | 18.33 | 18.87 | 730,384 | +0.28(+1.50%) |
Sep 15, 2020 | 18.91 | 18.99 | 18.45 | 18.59 | 555,622 | -0.19(-0.99%) |
Sep 14, 2020 | 18.28 | 18.99 | 18.26 | 18.78 | 706,462 | +0.58(+3.21%) |
Sep 11, 2020 | 17.62 | 18.28 | 17.45 | 18.20 | 722,186 | +0.74(+4.22%) |
Sep 10, 2020 | 17.92 | 18.04 | 17.45 | 17.46 | 412,222 | -0.32(-1.81%) |
Sep 09, 2020 | 18.09 | 18.35 | 17.62 | 17.78 | 467,423 | -0.25(-1.36%) |
Sep 08, 2020 | 19.22 | 19.46 | 18.03 | 18.03 | 811,163 | -1.33(-6.86%) |
Sep 04, 2020 | 19.53 | 19.60 | 18.92 | 19.35 | 330,652 | +0.39(+2.05%) |
Sep 03, 2020 | 19.04 | 19.74 | 18.90 | 18.97 | 412,358 | +0.06(+0.31%) |
Sep 02, 2020 | 18.73 | 19.01 | 18.53 | 18.91 | 406,772 | +0.12(+0.63%) |