Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.24 | 25.24 | 23.76 | 24.20 | 208,562 | -0.93(-3.70%) |
Nov 27, 2020 | 24.92 | 25.48 | 24.86 | 25.13 | 28,200 | +0.50(+2.03%) |
Nov 25, 2020 | 25.40 | 25.48 | 24.63 | 24.63 | 57,000 | -0.36(-1.44%) |
Nov 24, 2020 | 25.26 | 25.96 | 24.58 | 24.99 | 85,177 | -0.02(-0.08%) |
Nov 23, 2020 | 25.50 | 25.98 | 24.96 | 25.01 | 91,181 | +0.06(+0.24%) |
Nov 20, 2020 | 24.47 | 25.45 | 24.17 | 24.95 | 48,400 | +0.02(+0.08%) |
Nov 19, 2020 | 23.58 | 25.04 | 23.58 | 24.93 | 40,864 | +1.20(+5.06%) |
Nov 18, 2020 | 23.40 | 24.57 | 23.08 | 23.73 | 33,765 | +0.06(+0.25%) |
Nov 17, 2020 | 22.96 | 24.29 | 22.00 | 23.67 | 125,893 | +1.04(+4.60%) |
Nov 16, 2020 | 23.31 | 23.73 | 22.07 | 22.63 | 47,167 | -0.23(-1.01%) |
Nov 13, 2020 | 23.41 | 23.43 | 22.62 | 22.86 | 35,600 | -0.13(-0.57%) |
Nov 12, 2020 | 22.96 | 23.50 | 22.62 | 22.99 | 36,177 | -0.05(-0.22%) |
Nov 11, 2020 | 22.99 | 23.34 | 22.52 | 23.04 | 61,074 | +0.37(+1.63%) |
Nov 10, 2020 | 23.33 | 23.33 | 21.65 | 22.67 | 65,942 | -0.05(-0.22%) |
Nov 09, 2020 | 24.37 | 24.37 | 22.43 | 22.72 | 45,585 | -0.69(-2.95%) |
Nov 06, 2020 | 24.28 | 24.28 | 23.02 | 23.41 | 66,900 | -0.67(-2.78%) |
Nov 05, 2020 | 23.90 | 24.99 | 23.18 | 24.08 | 99,887 | +0.22(+0.92%) |
Nov 04, 2020 | 23.62 | 24.45 | 23.10 | 23.86 | 94,026 | +0.59(+2.54%) |
Nov 03, 2020 | 23.00 | 23.64 | 22.62 | 23.27 | 127,719 | +0.26(+1.13%) |
Nov 02, 2020 | 21.27 | 23.24 | 20.70 | 23.01 | 130,324 | +2.20(+10.57%) |
Oct 30, 2020 | 21.51 | 22.58 | 20.57 | 20.81 | 72,000 | -0.88(-4.06%) |
Oct 29, 2020 | 23.79 | 23.79 | 21.21 | 21.69 | 138,041 | -2.09(-8.79%) |
Oct 28, 2020 | 24.25 | 24.46 | 23.25 | 23.78 | 187,861 | -0.73(-2.98%) |
Oct 27, 2020 | 24.99 | 25.72 | 24.28 | 24.51 | 83,503 | -0.46(-1.84%) |
Oct 26, 2020 | 24.25 | 25.30 | 23.75 | 24.97 | 78,506 | +0.53(+2.17%) |
Oct 23, 2020 | 24.44 | 24.85 | 23.90 | 24.44 | 117,200 | -0.15(-0.61%) |
Oct 22, 2020 | 26.20 | 26.97 | 24.36 | 24.59 | 215,822 | -1.64(-6.25%) |
Oct 21, 2020 | 27.58 | 28.24 | 26.11 | 26.23 | 64,844 | -1.48(-5.34%) |
Oct 20, 2020 | 30.40 | 30.91 | 26.74 | 27.71 | 110,496 | -2.33(-7.76%) |
Oct 19, 2020 | 30.76 | 30.76 | 29.75 | 30.04 | 76,273 | -0.28(-0.92%) |
Oct 16, 2020 | 28.81 | 31.50 | 28.81 | 30.32 | 121,000 | +1.16(+3.98%) |
Oct 15, 2020 | 28.52 | 29.85 | 27.59 | 29.16 | 120,085 | +0.36(+1.25%) |
Oct 14, 2020 | 29.48 | 30.39 | 28.05 | 28.80 | 169,661 | -0.60(-2.04%) |
Oct 13, 2020 | 28.81 | 29.74 | 28.02 | 29.40 | 114,596 | +0.29(+1.00%) |
Oct 12, 2020 | 28.16 | 29.71 | 27.51 | 29.11 | 126,118 | +1.23(+4.41%) |
Oct 09, 2020 | 27.55 | 28.20 | 27.28 | 27.88 | 81,400 | +0.55(+2.01%) |
Oct 08, 2020 | 27.27 | 27.89 | 26.74 | 27.33 | 115,316 | +0.33(+1.22%) |
Oct 07, 2020 | 27.41 | 28.00 | 26.86 | 27.00 | 283,263 | -0.31(-1.14%) |
Oct 06, 2020 | 27.95 | 29.49 | 26.03 | 27.31 | 231,215 | -0.44(-1.59%) |
Oct 05, 2020 | 27.21 | 28.55 | 26.57 | 27.75 | 380,288 | +0.78(+2.89%) |
Oct 02, 2020 | 28.64 | 28.91 | 26.36 | 26.97 | 148,400 | -1.96(-6.77%) |
Oct 01, 2020 | 30.24 | 31.84 | 27.89 | 28.93 | 140,223 | -1.30(-4.30%) |
Sep 30, 2020 | 27.80 | 30.69 | 25.19 | 30.23 | 165,761 | +2.18(+7.77%) |
Sep 29, 2020 | 24.53 | 28.49 | 23.47 | 28.05 | 399,690 | +3.50(+14.26%) |
Sep 28, 2020 | 23.10 | 24.76 | 22.38 | 24.55 | 106,641 | +1.55(+6.74%) |
Sep 25, 2020 | 22.80 | 23.90 | 21.79 | 23.00 | 286,800 | +0.03(+0.13%) |
Sep 24, 2020 | 22.89 | 23.65 | 21.89 | 22.97 | 151,977 | -0.03(-0.13%) |
Sep 23, 2020 | 22.01 | 24.95 | 22.00 | 23.00 | 294,307 | +0.82(+3.70%) |
Sep 22, 2020 | 21.91 | 22.50 | 21.71 | 22.18 | 300,810 | +0.16(+0.73%) |
Sep 21, 2020 | 22.07 | 22.57 | 21.87 | 22.02 | 279,112 | -0.48(-2.13%) |
Sep 18, 2020 | 21.25 | 24.52 | 21.25 | 22.50 | 2,536,800 | +1.21(+5.68%) |
Sep 17, 2020 | 22.26 | 22.79 | 21.21 | 21.29 | 323,320 | -1.18(-5.25%) |
Sep 16, 2020 | 23.43 | 25.36 | 22.17 | 22.47 | 432,703 | -0.55(-2.39%) |
Sep 15, 2020 | 23.02 | 24.52 | 23.00 | 23.02 | 191,674 | -0.07(-0.30%) |
Sep 14, 2020 | 25.00 | 25.64 | 22.16 | 23.09 | 352,270 | -1.71(-6.90%) |
Sep 11, 2020 | 25.75 | 26.82 | 24.75 | 24.80 | 139,800 | -0.71(-2.78%) |
Sep 10, 2020 | 25.27 | 27.38 | 24.51 | 25.51 | 147,706 | -1.23(-4.60%) |
Sep 09, 2020 | 26.59 | 28.95 | 26.00 | 26.74 | 218,171 | +0.68(+2.61%) |
Sep 08, 2020 | 25.12 | 28.87 | 25.12 | 26.06 | 140,053 | +0.97(+3.87%) |
Sep 04, 2020 | 26.22 | 26.39 | 24.69 | 25.09 | 61,500 | -1.13(-4.31%) |
Sep 03, 2020 | 26.00 | 26.62 | 23.97 | 26.22 | 136,290 | -0.17(-0.64%) |
Sep 02, 2020 | 24.57 | 27.00 | 24.34 | 26.39 | 123,759 | +2.02(+8.29%) |