Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.65 | 28.00 | 27.34 | 27.59 | 263,103 | +0.09(+0.33%) |
Nov 27, 2020 | 27.00 | 27.84 | 26.65 | 27.50 | 363,200 | +0.54(+2.00%) |
Nov 26, 2020 | 26.68 | 26.96 | 26.15 | 26.96 | 53,375 | +0.46(+1.74%) |
Nov 25, 2020 | 25.69 | 27.02 | 25.37 | 26.50 | 419,584 | +1.15(+4.54%) |
Nov 24, 2020 | 25.69 | 25.79 | 24.97 | 25.35 | 322,165 | +0.85(+3.47%) |
Nov 23, 2020 | 24.00 | 24.82 | 23.55 | 24.50 | 917,235 | -0.07(-0.28%) |
Nov 20, 2020 | 25.60 | 25.73 | 24.10 | 24.57 | 378,036 | -1.20(-4.66%) |
Nov 19, 2020 | 25.77 | 26.23 | 25.59 | 25.77 | 146,532 | -0.08(-0.31%) |
Nov 18, 2020 | 26.25 | 26.58 | 25.84 | 25.85 | 310,729 | -0.18(-0.69%) |
Nov 17, 2020 | 26.35 | 26.61 | 25.60 | 26.03 | 228,154 | -0.26(-0.99%) |
Nov 16, 2020 | 26.74 | 27.44 | 25.72 | 26.29 | 557,599 | -0.44(-1.65%) |
Nov 13, 2020 | 26.61 | 27.14 | 25.73 | 26.73 | 895,337 | +0.10(+0.38%) |
Nov 12, 2020 | 27.00 | 28.66 | 26.50 | 26.63 | 1,519,728 | +0.08(+0.30%) |
Nov 11, 2020 | 26.01 | 26.82 | 25.78 | 26.55 | 433,130 | -0.01(-0.04%) |
Nov 10, 2020 | 26.20 | 26.56 | 25.29 | 26.56 | 424,354 | +0.66(+2.55%) |
Nov 09, 2020 | 25.89 | 26.68 | 25.66 | 25.90 | 728,376 | +0.25(+0.97%) |
Nov 06, 2020 | 24.88 | 25.74 | 24.67 | 25.65 | 1,227,170 | +1.10(+4.48%) |
Nov 05, 2020 | 23.87 | 24.57 | 23.65 | 24.55 | 799,321 | +1.05(+4.47%) |
Nov 04, 2020 | 21.52 | 23.75 | 21.52 | 23.50 | 1,064,350 | +1.10(+4.91%) |
Nov 03, 2020 | 21.95 | 22.65 | 21.95 | 22.40 | 630,035 | +0.32(+1.45%) |
Nov 02, 2020 | 21.30 | 22.11 | 20.96 | 22.08 | 633,642 | +1.23(+5.90%) |
Oct 30, 2020 | 20.54 | 21.44 | 20.47 | 20.85 | 291,368 | -0.03(-0.14%) |
Oct 29, 2020 | 19.92 | 21.08 | 19.92 | 20.88 | 249,489 | +0.71(+3.52%) |
Oct 28, 2020 | 20.05 | 20.84 | 19.50 | 20.17 | 477,116 | -0.58(-2.80%) |
Oct 27, 2020 | 20.86 | 21.36 | 20.45 | 20.75 | 226,156 | -0.50(-2.35%) |
Oct 26, 2020 | 21.38 | 21.78 | 20.67 | 21.25 | 393,683 | -0.58(-2.66%) |
Oct 23, 2020 | 21.50 | 21.83 | 20.95 | 21.83 | 200,478 | -0.06(-0.27%) |
Oct 22, 2020 | 21.51 | 21.89 | 21.25 | 21.89 | 370,205 | +0.39(+1.81%) |
Oct 21, 2020 | 21.13 | 21.93 | 21.13 | 21.50 | 309,877 | +0.21(+0.99%) |
Oct 20, 2020 | 21.00 | 21.50 | 20.85 | 21.29 | 435,628 | +0.43(+2.06%) |
Oct 19, 2020 | 20.66 | 21.19 | 20.47 | 20.86 | 324,080 | -0.02(-0.10%) |
Oct 16, 2020 | 20.48 | 21.55 | 20.00 | 20.88 | 484,581 | +0.43(+2.10%) |
Oct 15, 2020 | 20.17 | 20.90 | 20.15 | 20.45 | 265,084 | -0.07(-0.34%) |
Oct 14, 2020 | 20.90 | 20.99 | 20.50 | 20.52 | 255,348 | -0.28(-1.35%) |
Oct 13, 2020 | 20.13 | 20.90 | 19.61 | 20.80 | 706,589 | +0.67(+3.33%) |
Oct 09, 2020 | 20.13 | 20.13 | 20.13 | 0 | +0.20(+1.00%) | |
Oct 08, 2020 | 18.63 | 20.02 | 18.50 | 19.93 | 469,058 | +1.69(+9.27%) |
Oct 07, 2020 | 17.54 | 18.40 | 17.54 | 18.24 | 242,196 | +0.53(+2.99%) |
Oct 06, 2020 | 17.50 | 18.10 | 17.48 | 17.71 | 118,256 | +0.01(+0.06%) |
Oct 05, 2020 | 17.14 | 17.98 | 17.14 | 17.70 | 146,304 | +0.45(+2.61%) |
Oct 02, 2020 | 16.97 | 17.35 | 16.36 | 17.25 | 140,421 | +0.06(+0.35%) |
Oct 01, 2020 | 15.99 | 17.45 | 15.99 | 17.19 | 66,493 | -0.01(-0.06%) |
Sep 30, 2020 | 17.24 | 17.38 | 17.01 | 17.20 | 52,722 | -0.05(-0.29%) |
Sep 29, 2020 | 17.03 | 17.40 | 17.03 | 17.25 | 54,669 | +0.28(+1.65%) |
Sep 28, 2020 | 15.70 | 17.07 | 15.70 | 16.97 | 119,754 | +0.42(+2.54%) |
Sep 25, 2020 | 16.40 | 16.99 | 15.98 | 16.55 | 225,009 | +0.10(+0.61%) |
Sep 24, 2020 | 17.00 | 17.20 | 16.14 | 16.45 | 186,343 | -0.95(-5.46%) |
Sep 23, 2020 | 18.00 | 18.00 | 17.11 | 17.40 | 101,527 | -0.60(-3.33%) |
Sep 22, 2020 | 17.51 | 18.25 | 17.44 | 18.00 | 52,739 | +0.05(+0.28%) |
Sep 21, 2020 | 18.00 | 18.27 | 17.33 | 17.95 | 136,067 | -0.67(-3.60%) |
Sep 18, 2020 | 18.74 | 18.87 | 18.23 | 18.62 | 113,866 | -0.01(-0.05%) |
Sep 17, 2020 | 17.95 | 18.63 | 17.86 | 18.63 | 84,916 | +0.18(+0.98%) |
Sep 16, 2020 | 17.63 | 18.50 | 17.50 | 18.45 | 111,777 | +0.75(+4.24%) |
Sep 15, 2020 | 17.71 | 17.95 | 17.57 | 17.70 | 71,042 | -0.10(-0.56%) |
Sep 14, 2020 | 17.80 | 18.25 | 17.63 | 17.80 | 127,669 | -0.42(-2.31%) |
Sep 11, 2020 | 17.40 | 18.29 | 17.40 | 18.22 | 127,216 | +0.72(+4.11%) |
Sep 10, 2020 | 17.66 | 18.35 | 17.30 | 17.50 | 148,557 | -0.45(-2.51%) |
Sep 09, 2020 | 17.99 | 18.52 | 17.83 | 17.95 | 121,405 | +0.25(+1.41%) |
Sep 08, 2020 | 18.09 | 18.09 | 17.47 | 17.70 | 92,182 | -0.51(-2.80%) |
Sep 04, 2020 | 18.21 | 18.21 | 18.21 | 0 | +0.25(+1.39%) | |
Sep 03, 2020 | 18.35 | 18.81 | 17.72 | 17.96 | 224,288 | -0.38(-2.07%) |
Sep 02, 2020 | 19.75 | 19.75 | 18.11 | 18.34 | 261,829 | -1.01(-5.22%) |