Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.06 | 29.41 | 28.48 | 29.00 | 648,122 | -0.15(-0.52%) |
Nov 27, 2020 | 29.21 | 29.42 | 29.02 | 29.15 | 187,828 | +0.06(+0.20%) |
Nov 25, 2020 | 29.33 | 29.53 | 28.66 | 29.10 | 299,433 | -0.35(-1.20%) |
Nov 24, 2020 | 29.52 | 29.74 | 28.81 | 29.45 | 666,774 | +0.25(+0.85%) |
Nov 23, 2020 | 28.75 | 29.46 | 28.38 | 29.20 | 703,350 | +0.58(+2.03%) |
Nov 20, 2020 | 28.71 | 29.38 | 28.52 | 28.62 | 1,078,151 | +0.02(+0.07%) |
Nov 19, 2020 | 30.49 | 30.96 | 27.93 | 28.60 | 2,037,457 | -1.10(-3.72%) |
Nov 18, 2020 | 28.10 | 30.04 | 28.09 | 29.71 | 1,985,706 | +1.79(+6.41%) |
Nov 17, 2020 | 26.97 | 28.02 | 26.93 | 27.92 | 1,784,885 | +0.72(+2.66%) |
Nov 16, 2020 | 27.18 | 27.58 | 26.89 | 27.19 | 514,225 | +0.14(+0.53%) |
Nov 13, 2020 | 27.15 | 27.39 | 26.78 | 27.05 | 566,215 | +0.27(+1.00%) |
Nov 12, 2020 | 27.05 | 27.32 | 26.57 | 26.78 | 530,149 | -0.35(-1.30%) |
Nov 11, 2020 | 27.24 | 27.33 | 26.67 | 27.14 | 565,744 | +0.30(+1.10%) |
Nov 10, 2020 | 26.95 | 27.38 | 26.44 | 26.84 | 314,868 | -0.33(-1.23%) |
Nov 09, 2020 | 28.10 | 28.52 | 27.10 | 27.17 | 465,194 | +0.06(+0.21%) |
Nov 06, 2020 | 26.99 | 27.22 | 26.50 | 27.12 | 260,482 | +0.12(+0.46%) |
Nov 05, 2020 | 26.48 | 27.40 | 25.53 | 26.99 | 311,148 | +0.91(+3.51%) |
Nov 04, 2020 | 25.83 | 26.25 | 25.55 | 26.08 | 339,694 | +0.54(+2.13%) |
Nov 03, 2020 | 25.55 | 25.80 | 25.28 | 25.54 | 226,677 | +0.30(+1.21%) |
Nov 02, 2020 | 25.28 | 25.57 | 25.01 | 25.23 | 201,054 | +0.33(+1.34%) |
Oct 30, 2020 | 24.53 | 24.90 | 24.21 | 24.90 | 291,874 | +0.19(+0.77%) |
Oct 29, 2020 | 24.21 | 24.85 | 24.11 | 24.71 | 299,863 | +0.47(+1.93%) |
Oct 28, 2020 | 24.22 | 24.42 | 24.00 | 24.24 | 209,767 | -0.40(-1.62%) |
Oct 27, 2020 | 24.88 | 25.09 | 24.61 | 24.64 | 210,073 | -0.30(-1.22%) |
Oct 26, 2020 | 25.15 | 25.44 | 24.84 | 24.95 | 278,264 | -0.69(-2.68%) |
Oct 23, 2020 | 25.88 | 25.99 | 25.34 | 25.63 | 164,205 | -0.21(-0.81%) |
Oct 22, 2020 | 25.93 | 25.97 | 25.40 | 25.84 | 294,242 | -0.04(-0.15%) |
Oct 21, 2020 | 25.72 | 26.03 | 25.22 | 25.88 | 352,118 | +0.16(+0.63%) |
Oct 20, 2020 | 25.87 | 26.03 | 25.52 | 25.72 | 470,608 | -0.01(-0.04%) |
Oct 19, 2020 | 25.63 | 26.05 | 25.61 | 25.73 | 348,062 | +0.15(+0.60%) |
Oct 16, 2020 | 25.55 | 25.78 | 25.44 | 25.57 | 321,796 | -0.08(-0.30%) |
Oct 15, 2020 | 25.14 | 25.71 | 24.76 | 25.65 | 365,481 | +0.01(+0.04%) |
Oct 14, 2020 | 26.17 | 26.28 | 25.19 | 25.64 | 553,023 | -0.52(-2.00%) |
Oct 13, 2020 | 23.94 | 26.35 | 23.91 | 26.16 | 837,227 | +2.18(+9.09%) |
Oct 12, 2020 | 24.00 | 24.12 | 23.54 | 23.98 | 343,881 | +0.10(+0.40%) |
Oct 09, 2020 | 23.65 | 24.29 | 23.38 | 23.89 | 582,069 | +0.50(+2.16%) |
Oct 08, 2020 | 22.86 | 23.42 | 22.72 | 23.38 | 380,602 | +0.64(+2.81%) |
Oct 07, 2020 | 22.96 | 23.30 | 22.52 | 22.74 | 518,593 | -0.04(-0.17%) |
Oct 06, 2020 | 22.18 | 23.30 | 22.15 | 22.78 | 616,535 | +0.69(+3.10%) |
Oct 05, 2020 | 20.99 | 22.13 | 20.99 | 22.10 | 490,255 | +1.25(+5.98%) |
Oct 02, 2020 | 21.05 | 21.34 | 20.83 | 20.85 | 558,866 | -0.77(-3.57%) |
Oct 01, 2020 | 21.46 | 21.71 | 21.43 | 21.62 | 294,536 | +0.29(+1.34%) |
Sep 30, 2020 | 21.51 | 21.72 | 21.16 | 21.34 | 420,337 | -0.23(-1.06%) |
Sep 29, 2020 | 21.54 | 21.88 | 21.54 | 21.56 | 723,215 | +0.10(+0.44%) |
Sep 28, 2020 | 21.24 | 21.94 | 21.08 | 21.47 | 496,677 | +0.43(+2.04%) |
Sep 25, 2020 | 21.10 | 21.22 | 20.82 | 21.04 | 268,566 | -0.23(-1.07%) |
Sep 24, 2020 | 20.87 | 21.55 | 20.84 | 21.27 | 236,024 | +0.32(+1.55%) |
Sep 23, 2020 | 21.59 | 21.80 | 20.94 | 20.94 | 275,390 | -0.58(-2.68%) |
Sep 22, 2020 | 21.71 | 21.88 | 21.03 | 21.52 | 215,591 | -0.05(-0.22%) |
Sep 21, 2020 | 21.64 | 21.81 | 21.37 | 21.57 | 308,647 | -0.39(-1.77%) |
Sep 18, 2020 | 22.29 | 22.32 | 21.66 | 21.96 | 705,377 | -0.24(-1.07%) |
Sep 17, 2020 | 21.57 | 22.26 | 21.49 | 22.20 | 249,583 | +0.11(+0.51%) |
Sep 16, 2020 | 22.38 | 22.56 | 22.05 | 22.08 | 464,625 | -0.20(-0.89%) |
Sep 15, 2020 | 22.43 | 22.50 | 22.11 | 22.28 | 178,447 | +0.03(+0.13%) |
Sep 14, 2020 | 22.10 | 22.40 | 22.08 | 22.25 | 342,389 | +0.53(+2.44%) |
Sep 11, 2020 | 21.88 | 22.24 | 21.58 | 21.72 | 253,775 | -0.09(-0.39%) |
Sep 10, 2020 | 22.44 | 22.44 | 21.76 | 21.81 | 288,473 | -0.31(-1.41%) |
Sep 09, 2020 | 22.55 | 22.55 | 22.11 | 22.12 | 555,906 | -0.02(-0.09%) |
Sep 08, 2020 | 22.29 | 22.66 | 21.96 | 22.14 | 397,533 | -0.81(-3.51%) |
Sep 04, 2020 | 23.58 | 23.66 | 22.52 | 22.94 | 326,719 | -0.36(-1.54%) |
Sep 03, 2020 | 24.18 | 24.18 | 23.35 | 23.30 | 407,753 | -1.33(-5.38%) |
Sep 02, 2020 | 23.49 | 24.68 | 23.48 | 24.63 | 388,050 | +1.47(+6.34%) |