Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.80 | 28.92 | 27.91 | 28.11 | 671,255 | -0.65(-2.27%) |
Nov 27, 2020 | 28.40 | 28.81 | 28.20 | 28.76 | 436,882 | +0.40(+1.41%) |
Nov 25, 2020 | 28.36 | 28.52 | 28.02 | 28.36 | 671,612 | +0.19(+0.66%) |
Nov 24, 2020 | 27.19 | 28.21 | 27.19 | 28.18 | 839,277 | +1.28(+4.74%) |
Nov 23, 2020 | 26.84 | 27.00 | 26.46 | 26.90 | 634,261 | +0.78(+2.97%) |
Nov 20, 2020 | 25.94 | 26.35 | 25.94 | 26.13 | 607,844 | +0.17(+0.65%) |
Nov 19, 2020 | 27.24 | 27.37 | 25.85 | 25.96 | 750,497 | -1.24(-4.57%) |
Nov 18, 2020 | 27.47 | 27.70 | 27.14 | 27.20 | 522,193 | -0.23(-0.85%) |
Nov 17, 2020 | 27.54 | 27.75 | 27.26 | 27.43 | 724,696 | -0.27(-0.96%) |
Nov 16, 2020 | 27.81 | 27.93 | 27.47 | 27.70 | 435,701 | +0.44(+1.60%) |
Nov 13, 2020 | 27.10 | 27.39 | 26.93 | 27.26 | 421,986 | +0.27(+0.99%) |
Nov 12, 2020 | 27.39 | 27.98 | 26.89 | 27.00 | 586,139 | -0.36(-1.30%) |
Nov 11, 2020 | 27.02 | 27.58 | 26.93 | 27.35 | 620,944 | +0.56(+2.08%) |
Nov 10, 2020 | 26.92 | 27.61 | 25.86 | 26.80 | 803,735 | +0.10(+0.39%) |
Nov 09, 2020 | 30.57 | 30.67 | 26.66 | 26.69 | 1,237,101 | -0.16(-0.60%) |
Nov 06, 2020 | 25.85 | 27.39 | 25.85 | 26.85 | 1,102,638 | +1.06(+4.10%) |
Nov 05, 2020 | 25.23 | 26.08 | 25.16 | 25.80 | 1,147,216 | +1.03(+4.17%) |
Nov 04, 2020 | 25.37 | 25.37 | 24.62 | 24.76 | 649,458 | -0.36(-1.45%) |
Nov 03, 2020 | 24.71 | 25.34 | 24.62 | 25.12 | 1,456,160 | +0.68(+2.78%) |
Nov 02, 2020 | 23.87 | 24.45 | 23.86 | 24.45 | 625,111 | +0.63(+2.64%) |
Oct 30, 2020 | 23.91 | 24.14 | 23.60 | 23.82 | 611,559 | -0.10(-0.41%) |
Oct 29, 2020 | 23.77 | 23.97 | 23.36 | 23.91 | 631,405 | +0.27(+1.13%) |
Oct 28, 2020 | 23.82 | 23.99 | 23.40 | 23.65 | 603,028 | -0.49(-2.04%) |
Oct 27, 2020 | 24.47 | 24.47 | 24.14 | 24.14 | 472,853 | -0.22(-0.90%) |
Oct 26, 2020 | 24.51 | 24.51 | 24.19 | 24.36 | 484,146 | -0.18(-0.72%) |
Oct 23, 2020 | 24.36 | 24.54 | 24.16 | 24.54 | 466,067 | +0.28(+1.17%) |
Oct 22, 2020 | 23.97 | 24.33 | 23.79 | 24.25 | 396,360 | +0.22(+0.91%) |
Oct 21, 2020 | 24.50 | 24.50 | 23.76 | 24.03 | 531,344 | -0.18(-0.73%) |
Oct 20, 2020 | 24.12 | 24.28 | 23.99 | 24.21 | 586,274 | +0.21(+0.86%) |
Oct 19, 2020 | 24.17 | 24.21 | 23.87 | 24.01 | 808,870 | -0.04(-0.15%) |
Oct 16, 2020 | 24.01 | 24.09 | 23.67 | 24.04 | 1,447,979 | +0.17(+0.71%) |
Oct 15, 2020 | 23.64 | 23.99 | 23.58 | 23.87 | 505,848 | -0.02(-0.07%) |
Oct 14, 2020 | 23.95 | 24.07 | 23.68 | 23.89 | 551,079 | +0.06(+0.24%) |
Oct 13, 2020 | 23.71 | 23.93 | 23.50 | 23.83 | 572,084 | +0.08(+0.34%) |
Oct 12, 2020 | 24.22 | 24.22 | 23.30 | 23.75 | 988,709 | -0.51(-2.10%) |
Oct 09, 2020 | 24.91 | 25.13 | 23.78 | 24.26 | 1,394,859 | -1.00(-3.96%) |
Oct 08, 2020 | 24.80 | 25.40 | 24.80 | 25.26 | 978,932 | +0.73(+3.00%) |
Oct 07, 2020 | 24.43 | 24.95 | 24.41 | 24.53 | 1,076,539 | +0.44(+1.81%) |
Oct 06, 2020 | 24.00 | 24.42 | 23.84 | 24.09 | 885,666 | +0.09(+0.37%) |
Oct 05, 2020 | 22.86 | 24.12 | 22.86 | 24.00 | 953,403 | +1.18(+5.17%) |
Oct 02, 2020 | 22.58 | 22.94 | 22.58 | 22.82 | 422,234 | -0.15(-0.63%) |
Oct 01, 2020 | 23.30 | 23.30 | 22.71 | 22.97 | 717,123 | -0.14(-0.59%) |
Sep 30, 2020 | 22.74 | 23.15 | 22.74 | 23.11 | 679,921 | +0.41(+1.80%) |
Sep 29, 2020 | 22.43 | 22.87 | 22.35 | 22.70 | 797,177 | +0.40(+1.79%) |
Sep 28, 2020 | 22.35 | 22.46 | 22.14 | 22.30 | 343,279 | +0.23(+1.06%) |
Sep 25, 2020 | 21.57 | 22.11 | 21.57 | 22.06 | 322,433 | +0.44(+2.05%) |
Sep 24, 2020 | 21.60 | 21.67 | 21.25 | 21.62 | 439,390 | -0.06(-0.30%) |
Sep 23, 2020 | 22.04 | 22.12 | 21.64 | 21.68 | 517,288 | -0.34(-1.54%) |
Sep 22, 2020 | 21.89 | 22.19 | 21.85 | 22.02 | 255,230 | +0.15(+0.66%) |
Sep 21, 2020 | 21.71 | 22.02 | 21.30 | 21.88 | 432,784 | +0.11(+0.48%) |
Sep 18, 2020 | 22.33 | 22.37 | 21.69 | 21.77 | 716,931 | -0.47(-2.11%) |
Sep 17, 2020 | 22.28 | 22.43 | 21.97 | 22.24 | 577,692 | -0.23(-1.01%) |
Sep 16, 2020 | 22.61 | 22.73 | 22.44 | 22.47 | 445,555 | -0.04(-0.18%) |
Sep 15, 2020 | 22.41 | 22.82 | 22.39 | 22.51 | 473,451 | +0.30(+1.36%) |
Sep 14, 2020 | 22.27 | 22.31 | 22.04 | 22.21 | 348,251 | +0.16(+0.71%) |
Sep 11, 2020 | 22.33 | 22.33 | 21.95 | 22.05 | 405,023 | -0.15(-0.66%) |
Sep 10, 2020 | 22.53 | 22.53 | 22.08 | 22.19 | 732,620 | -0.26(-1.15%) |
Sep 09, 2020 | 22.70 | 22.86 | 22.24 | 22.45 | 768,991 | -0.07(-0.32%) |
Sep 08, 2020 | 22.44 | 22.75 | 22.19 | 22.52 | 589,058 | -0.32(-1.41%) |
Sep 04, 2020 | 23.03 | 23.08 | 22.02 | 22.85 | 601,157 | -0.09(-0.39%) |
Sep 03, 2020 | 24.11 | 24.19 | 22.81 | 22.94 | 739,680 | -1.27(-5.24%) |
Sep 02, 2020 | 24.33 | 24.33 | 24.03 | 24.20 | 489,352 | +0.06(+0.23%) |