Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.47 | 26.63 | 24.41 | 26.20 | 1,516,673 | +0.56(+2.18%) |
Nov 27, 2020 | 23.83 | 25.90 | 23.82 | 25.64 | 1,526,000 | +2.07(+8.78%) |
Nov 25, 2020 | 21.35 | 23.68 | 21.30 | 23.57 | 1,389,800 | +2.30(+10.81%) |
Nov 24, 2020 | 21.50 | 21.64 | 20.05 | 21.27 | 1,654,804 | +0.12(+0.57%) |
Nov 23, 2020 | 21.39 | 22.11 | 20.77 | 21.15 | 1,010,550 | +0.03(+0.14%) |
Nov 20, 2020 | 19.36 | 21.29 | 19.15 | 21.12 | 1,316,300 | +1.86(+9.66%) |
Nov 19, 2020 | 19.05 | 19.50 | 18.81 | 19.26 | 961,827 | +0.25(+1.32%) |
Nov 18, 2020 | 19.43 | 20.66 | 18.92 | 19.01 | 1,195,997 | -0.44(-2.26%) |
Nov 17, 2020 | 19.07 | 19.45 | 18.82 | 19.45 | 1,151,975 | +0.43(+2.26%) |
Nov 16, 2020 | 19.23 | 19.98 | 18.81 | 19.02 | 610,249 | +0.07(+0.37%) |
Nov 13, 2020 | 19.75 | 20.23 | 18.78 | 18.95 | 454,500 | -0.59(-3.02%) |
Nov 12, 2020 | 19.70 | 20.36 | 19.34 | 19.54 | 407,421 | +0.04(+0.21%) |
Nov 11, 2020 | 19.38 | 19.74 | 19.09 | 19.50 | 423,124 | +0.29(+1.51%) |
Nov 10, 2020 | 19.35 | 19.66 | 18.41 | 19.21 | 494,700 | -0.11(-0.57%) |
Nov 09, 2020 | 20.40 | 20.45 | 19.27 | 19.32 | 452,186 | -1.25(-6.08%) |
Nov 06, 2020 | 20.08 | 21.24 | 19.58 | 20.57 | 794,200 | +0.51(+2.54%) |
Nov 05, 2020 | 19.13 | 20.17 | 18.88 | 20.06 | 600,621 | +1.50(+8.08%) |
Nov 04, 2020 | 20.28 | 20.28 | 18.29 | 18.56 | 1,529,909 | -0.66(-3.43%) |
Nov 03, 2020 | 17.77 | 19.29 | 17.75 | 19.22 | 435,540 | +1.48(+8.34%) |
Nov 02, 2020 | 17.43 | 17.84 | 17.15 | 17.74 | 619,390 | +0.46(+2.66%) |
Oct 30, 2020 | 17.73 | 17.98 | 16.71 | 17.28 | 945,100 | -0.64(-3.57%) |
Oct 29, 2020 | 18.69 | 18.75 | 17.79 | 17.92 | 721,096 | -0.36(-1.97%) |
Oct 28, 2020 | 18.97 | 19.05 | 18.13 | 18.28 | 612,721 | -1.01(-5.24%) |
Oct 27, 2020 | 18.74 | 19.29 | 18.50 | 19.29 | 627,567 | +0.38(+2.01%) |
Oct 26, 2020 | 18.99 | 19.15 | 18.30 | 18.91 | 777,349 | -0.12(-0.63%) |
Oct 23, 2020 | 20.06 | 20.18 | 18.34 | 19.03 | 2,153,200 | -0.97(-4.85%) |
Oct 22, 2020 | 20.05 | 20.48 | 19.80 | 20.00 | 1,380,135 | +0.32(+1.63%) |
Oct 21, 2020 | 21.50 | 21.75 | 19.66 | 19.68 | 1,742,351 | -1.52(-7.17%) |
Oct 20, 2020 | 21.55 | 22.17 | 21.15 | 21.20 | 518,612 | -0.23(-1.07%) |
Oct 19, 2020 | 22.25 | 22.40 | 21.35 | 21.43 | 836,033 | -0.62(-2.81%) |
Oct 16, 2020 | 22.85 | 23.15 | 21.90 | 22.05 | 606,600 | -0.57(-2.52%) |
Oct 15, 2020 | 21.81 | 23.40 | 21.60 | 22.62 | 1,370,248 | +0.61(+2.77%) |
Oct 14, 2020 | 22.20 | 22.60 | 22.00 | 22.01 | 704,909 | -0.14(-0.63%) |
Oct 13, 2020 | 23.15 | 23.71 | 22.11 | 22.15 | 1,388,631 | -1.28(-5.46%) |
Oct 12, 2020 | 24.60 | 24.98 | 23.22 | 23.43 | 1,012,225 | -0.85(-3.50%) |
Oct 09, 2020 | 24.32 | 25.19 | 24.08 | 24.28 | 659,600 | +0.08(+0.33%) |
Oct 08, 2020 | 25.52 | 25.60 | 23.64 | 24.20 | 745,255 | -1.03(-4.08%) |
Oct 07, 2020 | 24.91 | 26.31 | 24.86 | 25.23 | 975,415 | +0.90(+3.70%) |
Oct 06, 2020 | 22.36 | 26.50 | 22.33 | 24.33 | 2,437,156 | +1.97(+8.81%) |
Oct 05, 2020 | 23.20 | 23.43 | 22.22 | 22.36 | 452,982 | -0.76(-3.29%) |
Oct 02, 2020 | 21.53 | 23.50 | 21.40 | 23.12 | 1,402,900 | +1.15(+5.23%) |
Oct 01, 2020 | 21.85 | 22.15 | 21.56 | 21.97 | 833,829 | +0.17(+0.78%) |
Sep 30, 2020 | 21.93 | 22.20 | 21.31 | 21.80 | 1,298,101 | -0.15(-0.68%) |
Sep 29, 2020 | 22.46 | 22.79 | 21.56 | 21.95 | 1,494,041 | -0.51(-2.27%) |
Sep 28, 2020 | 22.26 | 22.70 | 21.01 | 22.46 | 1,708,204 | +0.26(+1.17%) |
Sep 25, 2020 | 23.81 | 23.86 | 21.50 | 22.20 | 2,326,200 | -1.37(-5.81%) |
Sep 24, 2020 | 23.68 | 24.14 | 23.07 | 23.57 | 1,225,580 | -0.17(-0.72%) |
Sep 23, 2020 | 25.49 | 26.30 | 23.05 | 23.74 | 3,257,094 | -1.21(-4.85%) |
Sep 22, 2020 | 24.39 | 24.95 | 23.76 | 24.95 | 2,119,844 | +1.31(+5.54%) |
Sep 21, 2020 | 24.80 | 24.99 | 22.52 | 23.64 | 2,381,952 | -1.41(-5.63%) |
Sep 18, 2020 | 26.50 | 26.98 | 25.00 | 25.05 | 3,272,500 | -1.83(-6.81%) |