Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.22 | 42.94 | 38.35 | 42.03 | 231,415 | -0.60(-1.41%) |
Nov 27, 2020 | 39.29 | 45.04 | 39.29 | 42.63 | 264,500 | +3.72(+9.56%) |
Nov 25, 2020 | 38.37 | 39.19 | 38.11 | 38.91 | 78,900 | +0.37(+0.96%) |
Nov 24, 2020 | 40.18 | 41.58 | 37.75 | 38.54 | 128,466 | -1.11(-2.80%) |
Nov 23, 2020 | 38.80 | 40.42 | 38.72 | 39.65 | 134,211 | +1.09(+2.83%) |
Nov 20, 2020 | 39.11 | 39.42 | 38.00 | 38.56 | 110,500 | -0.94(-2.38%) |
Nov 19, 2020 | 40.41 | 42.36 | 39.38 | 39.50 | 152,717 | -1.19(-2.92%) |
Nov 18, 2020 | 38.28 | 44.75 | 38.28 | 40.69 | 364,883 | +2.29(+5.96%) |
Nov 17, 2020 | 33.91 | 39.00 | 33.55 | 38.40 | 226,716 | +3.90(+11.30%) |
Nov 16, 2020 | 34.50 | 35.88 | 33.80 | 34.50 | 69,663 | +0.73(+2.16%) |
Nov 13, 2020 | 34.95 | 35.81 | 33.20 | 33.77 | 92,300 | -0.87(-2.51%) |
Nov 12, 2020 | 35.49 | 37.21 | 34.19 | 34.64 | 203,208 | -1.35(-3.75%) |
Nov 11, 2020 | 36.23 | 37.83 | 34.95 | 35.99 | 200,942 | -0.28(-0.77%) |
Nov 10, 2020 | 34.82 | 36.96 | 34.03 | 36.27 | 203,842 | +1.99(+5.81%) |
Nov 09, 2020 | 34.31 | 34.68 | 32.51 | 34.28 | 213,223 | +2.74(+8.69%) |
Nov 06, 2020 | 32.70 | 33.20 | 31.15 | 31.54 | 90,000 | -1.16(-3.55%) |
Nov 05, 2020 | 31.60 | 33.20 | 30.59 | 32.70 | 255,265 | +1.52(+4.87%) |
Nov 04, 2020 | 32.15 | 33.39 | 30.70 | 31.18 | 195,448 | -1.25(-3.85%) |
Nov 03, 2020 | 31.79 | 33.98 | 31.56 | 32.43 | 137,054 | +1.03(+3.28%) |
Nov 02, 2020 | 31.56 | 32.91 | 30.76 | 31.40 | 111,897 | -0.29(-0.92%) |
Oct 30, 2020 | 34.46 | 34.61 | 30.44 | 31.69 | 225,100 | -2.92(-8.44%) |
Oct 29, 2020 | 28.29 | 35.51 | 28.29 | 34.61 | 340,731 | +5.86(+20.38%) |
Oct 28, 2020 | 29.80 | 30.54 | 28.52 | 28.75 | 140,434 | -1.81(-5.92%) |
Oct 27, 2020 | 30.93 | 31.93 | 29.85 | 30.56 | 131,871 | -0.43(-1.39%) |
Oct 26, 2020 | 32.52 | 32.91 | 30.26 | 30.99 | 114,826 | -1.86(-5.66%) |
Oct 23, 2020 | 31.57 | 33.02 | 30.50 | 32.85 | 136,400 | +1.77(+5.69%) |
Oct 22, 2020 | 29.88 | 31.33 | 29.56 | 31.08 | 69,589 | +1.33(+4.47%) |
Oct 21, 2020 | 30.12 | 30.12 | 28.78 | 29.75 | 63,789 | -0.03(-0.10%) |
Oct 20, 2020 | 30.32 | 30.93 | 29.52 | 29.78 | 75,653 | -0.23(-0.77%) |
Oct 19, 2020 | 30.35 | 32.38 | 29.88 | 30.01 | 118,767 | +0.09(+0.30%) |
Oct 16, 2020 | 30.53 | 31.46 | 29.72 | 29.92 | 58,600 | -0.73(-2.38%) |
Oct 15, 2020 | 29.14 | 30.90 | 28.89 | 30.65 | 80,637 | +0.94(+3.16%) |
Oct 14, 2020 | 29.88 | 30.79 | 29.19 | 29.71 | 66,909 | +0.06(+0.20%) |
Oct 13, 2020 | 28.42 | 30.49 | 28.42 | 29.65 | 96,944 | +0.78(+2.70%) |
Oct 12, 2020 | 29.21 | 29.98 | 28.50 | 28.87 | 90,404 | -0.34(-1.16%) |
Oct 09, 2020 | 30.49 | 31.07 | 28.40 | 29.21 | 119,600 | -0.92(-3.05%) |
Oct 08, 2020 | 30.95 | 31.79 | 28.55 | 30.13 | 156,565 | -0.37(-1.21%) |
Oct 07, 2020 | 28.75 | 31.47 | 28.44 | 30.50 | 259,952 | +2.13(+7.51%) |
Oct 06, 2020 | 27.00 | 29.45 | 27.00 | 28.37 | 246,728 | +2.08(+7.91%) |
Oct 05, 2020 | 27.01 | 28.94 | 26.12 | 26.29 | 138,584 | -0.60(-2.23%) |
Oct 02, 2020 | 27.24 | 28.34 | 25.30 | 26.89 | 269,400 | -0.58(-2.11%) |
Oct 01, 2020 | 22.56 | 28.00 | 22.54 | 27.47 | 594,574 | +5.14(+23.02%) |
Sep 30, 2020 | 21.63 | 22.94 | 21.58 | 22.33 | 239,165 | +0.43(+1.96%) |
Sep 29, 2020 | 17.75 | 23.82 | 17.59 | 21.90 | 803,473 | +4.45(+25.50%) |
Sep 28, 2020 | 17.29 | 18.01 | 17.13 | 17.45 | 59,158 | +0.61(+3.62%) |
Sep 25, 2020 | 16.16 | 16.97 | 16.16 | 16.84 | 84,900 | +0.64(+3.95%) |
Sep 24, 2020 | 16.77 | 16.78 | 16.06 | 16.20 | 99,522 | -0.69(-4.09%) |
Sep 23, 2020 | 17.73 | 17.76 | 16.76 | 16.89 | 71,850 | -0.78(-4.41%) |
Sep 22, 2020 | 17.68 | 17.97 | 17.27 | 17.67 | 62,720 | +0.01(+0.06%) |
Sep 21, 2020 | 17.89 | 18.04 | 17.22 | 17.66 | 101,875 | -0.84(-4.54%) |
Sep 18, 2020 | 18.85 | 19.06 | 18.20 | 18.50 | 166,600 | -0.46(-2.43%) |
Sep 17, 2020 | 18.67 | 19.18 | 18.66 | 18.96 | 65,959 | -0.24(-1.25%) |
Sep 16, 2020 | 18.98 | 19.58 | 18.43 | 19.20 | 106,431 | +0.36(+1.91%) |
Sep 15, 2020 | 19.04 | 19.24 | 18.80 | 18.84 | 135,966 | -0.07(-0.37%) |
Sep 14, 2020 | 18.10 | 19.16 | 18.10 | 18.91 | 123,676 | +1.00(+5.58%) |
Sep 11, 2020 | 18.03 | 18.24 | 17.61 | 17.91 | 69,600 | -0.06(-0.33%) |
Sep 10, 2020 | 18.56 | 18.74 | 16.93 | 17.97 | 94,545 | -0.32(-1.75%) |
Sep 09, 2020 | 18.55 | 19.13 | 18.12 | 18.29 | 145,861 | +0.07(+0.38%) |
Sep 08, 2020 | 14.75 | 18.53 | 14.37 | 18.22 | 287,764 | +3.12(+20.66%) |
Sep 04, 2020 | 15.61 | 15.67 | 14.79 | 15.10 | 101,300 | -0.47(-3.02%) |
Sep 03, 2020 | 16.51 | 16.51 | 15.44 | 15.57 | 107,166 | -0.92(-5.58%) |
Sep 02, 2020 | 17.57 | 17.66 | 16.07 | 16.49 | 132,605 | -0.88(-5.07%) |