Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.60 | 30.52 | 28.55 | 30.02 | 395,948 | +0.51(+1.73%) |
Nov 27, 2020 | 29.56 | 30.29 | 28.89 | 29.51 | 133,000 | -0.07(-0.24%) |
Nov 25, 2020 | 30.53 | 30.73 | 28.82 | 29.58 | 345,200 | -1.63(-5.22%) |
Nov 24, 2020 | 31.01 | 31.91 | 30.23 | 31.21 | 159,994 | +0.25(+0.81%) |
Nov 23, 2020 | 31.61 | 33.12 | 30.80 | 30.96 | 311,384 | -0.49(-1.56%) |
Nov 20, 2020 | 30.59 | 32.04 | 30.38 | 31.45 | 312,200 | +0.49(+1.58%) |
Nov 19, 2020 | 29.10 | 31.17 | 28.96 | 30.96 | 264,635 | +1.63(+5.56%) |
Nov 18, 2020 | 28.17 | 30.39 | 27.77 | 29.33 | 406,425 | +1.07(+3.79%) |
Nov 17, 2020 | 27.81 | 28.78 | 27.73 | 28.26 | 249,693 | +0.53(+1.91%) |
Nov 16, 2020 | 27.79 | 28.68 | 27.38 | 27.73 | 394,905 | -0.20(-0.72%) |
Nov 13, 2020 | 28.57 | 28.80 | 27.52 | 27.93 | 118,800 | -0.23(-0.82%) |
Nov 12, 2020 | 29.63 | 29.84 | 28.00 | 28.16 | 120,420 | -1.56(-5.25%) |
Nov 11, 2020 | 28.86 | 29.90 | 28.24 | 29.72 | 218,147 | +1.09(+3.81%) |
Nov 10, 2020 | 28.66 | 30.30 | 28.28 | 28.63 | 238,197 | -0.41(-1.41%) |
Nov 09, 2020 | 30.12 | 31.48 | 28.75 | 29.04 | 513,778 | -2.45(-7.78%) |
Nov 06, 2020 | 27.50 | 32.44 | 26.10 | 31.49 | 1,253,400 | +6.26(+24.81%) |
Nov 05, 2020 | 22.50 | 25.60 | 22.07 | 25.23 | 1,308,648 | +2.73(+12.13%) |
Nov 04, 2020 | 22.42 | 23.02 | 22.25 | 22.50 | 457,844 | +0.10(+0.45%) |
Nov 03, 2020 | 22.43 | 23.07 | 22.10 | 22.40 | 224,567 | +0.31(+1.40%) |
Nov 02, 2020 | 21.50 | 22.18 | 21.22 | 22.09 | 319,141 | +0.85(+4.00%) |
Oct 30, 2020 | 22.05 | 22.17 | 20.99 | 21.24 | 279,700 | -0.92(-4.15%) |
Oct 29, 2020 | 21.25 | 22.31 | 20.84 | 22.16 | 186,456 | +0.78(+3.65%) |
Oct 28, 2020 | 22.09 | 22.11 | 21.33 | 21.38 | 202,692 | -1.26(-5.57%) |
Oct 27, 2020 | 23.13 | 23.14 | 22.46 | 22.64 | 177,638 | -0.39(-1.69%) |
Oct 26, 2020 | 22.86 | 23.35 | 22.77 | 23.03 | 148,564 | -0.12(-0.54%) |
Oct 23, 2020 | 22.72 | 23.42 | 22.48 | 23.16 | 192,400 | +0.46(+2.05%) |
Oct 22, 2020 | 21.99 | 22.87 | 21.92 | 22.69 | 175,288 | +0.73(+3.32%) |
Oct 21, 2020 | 22.80 | 22.80 | 21.90 | 21.96 | 153,558 | -0.59(-2.62%) |
Oct 20, 2020 | 23.52 | 23.52 | 22.46 | 22.55 | 108,048 | -0.89(-3.80%) |
Oct 19, 2020 | 22.64 | 23.78 | 22.64 | 23.44 | 570,378 | +1.08(+4.83%) |
Oct 16, 2020 | 22.85 | 23.44 | 22.10 | 22.36 | 190,000 | -0.52(-2.27%) |
Oct 15, 2020 | 22.08 | 23.01 | 22.00 | 22.88 | 230,525 | +0.25(+1.10%) |
Oct 14, 2020 | 23.28 | 23.89 | 22.56 | 22.63 | 105,475 | -0.60(-2.58%) |
Oct 13, 2020 | 22.74 | 23.54 | 22.62 | 23.23 | 104,797 | +0.39(+1.71%) |
Oct 12, 2020 | 23.50 | 23.93 | 22.67 | 22.84 | 177,412 | -0.66(-2.81%) |
Oct 09, 2020 | 23.59 | 24.21 | 23.19 | 23.50 | 501,200 | +0.13(+0.56%) |
Oct 08, 2020 | 23.50 | 23.81 | 23.15 | 23.37 | 286,354 | -0.10(-0.43%) |
Oct 07, 2020 | 22.55 | 23.58 | 22.40 | 23.47 | 229,190 | +1.13(+5.06%) |
Oct 06, 2020 | 22.09 | 22.71 | 21.87 | 22.34 | 167,334 | +0.25(+1.13%) |
Oct 05, 2020 | 22.76 | 23.88 | 22.03 | 22.09 | 126,762 | -0.40(-1.78%) |
Oct 02, 2020 | 23.09 | 23.88 | 22.46 | 22.49 | 211,000 | -1.28(-5.38%) |
Oct 01, 2020 | 23.73 | 24.32 | 23.40 | 23.77 | 590,671 | +0.29(+1.24%) |
Sep 30, 2020 | 23.81 | 23.81 | 23.22 | 23.48 | 347,860 | -0.02(-0.09%) |
Sep 29, 2020 | 23.28 | 23.75 | 22.97 | 23.50 | 219,578 | +0.09(+0.38%) |
Sep 28, 2020 | 24.20 | 24.39 | 23.16 | 23.41 | 222,974 | -0.09(-0.38%) |
Sep 25, 2020 | 23.16 | 23.63 | 23.12 | 23.50 | 566,100 | +0.25(+1.08%) |
Sep 24, 2020 | 22.79 | 23.55 | 22.55 | 23.25 | 176,055 | +0.14(+0.61%) |
Sep 23, 2020 | 23.75 | 24.04 | 22.83 | 23.11 | 331,308 | -0.60(-2.53%) |
Sep 22, 2020 | 23.63 | 23.77 | 22.59 | 23.71 | 255,774 | +0.31(+1.32%) |
Sep 21, 2020 | 23.45 | 23.69 | 23.10 | 23.40 | 304,464 | -0.60(-2.50%) |
Sep 18, 2020 | 23.91 | 24.50 | 23.16 | 24.00 | 1,099,700 | +1.06(+4.62%) |
Sep 17, 2020 | 22.18 | 22.99 | 22.10 | 22.94 | 135,252 | +0.34(+1.50%) |
Sep 16, 2020 | 22.42 | 23.00 | 22.31 | 22.60 | 246,223 | +0.39(+1.76%) |
Sep 15, 2020 | 21.69 | 22.48 | 21.57 | 22.21 | 239,057 | +0.85(+3.98%) |
Sep 14, 2020 | 20.15 | 21.38 | 20.15 | 21.36 | 229,721 | +1.40(+7.01%) |
Sep 11, 2020 | 20.70 | 20.70 | 19.74 | 19.96 | 150,500 | -0.27(-1.33%) |
Sep 10, 2020 | 20.73 | 21.27 | 20.13 | 20.23 | 152,637 | -0.55(-2.65%) |
Sep 09, 2020 | 20.93 | 21.34 | 20.58 | 20.78 | 132,491 | +0.12(+0.58%) |
Sep 08, 2020 | 20.95 | 21.37 | 20.37 | 20.66 | 251,938 | -0.94(-4.35%) |
Sep 04, 2020 | 22.91 | 22.98 | 21.29 | 21.60 | 196,300 | -1.08(-4.76%) |
Sep 03, 2020 | 23.70 | 23.83 | 21.78 | 22.68 | 500,603 | -1.28(-5.34%) |
Sep 02, 2020 | 23.74 | 23.99 | 22.32 | 23.96 | 233,792 | +0.39(+1.65%) |