Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.60 | 25.90 | 24.20 | 24.43 | 442,974 | -1.39(-5.38%) |
Nov 27, 2020 | 25.04 | 25.97 | 25.04 | 25.82 | 103,200 | +0.72(+2.87%) |
Nov 25, 2020 | 25.45 | 25.96 | 24.91 | 25.10 | 168,900 | -0.33(-1.30%) |
Nov 24, 2020 | 25.55 | 25.84 | 24.88 | 25.43 | 274,074 | +0.45(+1.80%) |
Nov 23, 2020 | 24.08 | 25.72 | 24.00 | 24.98 | 257,955 | +1.15(+4.83%) |
Nov 20, 2020 | 23.82 | 24.68 | 23.54 | 23.83 | 443,000 | -0.20(-0.83%) |
Nov 19, 2020 | 24.19 | 24.26 | 23.00 | 24.03 | 276,581 | -0.22(-0.91%) |
Nov 18, 2020 | 24.89 | 25.24 | 24.17 | 24.25 | 225,270 | -0.45(-1.82%) |
Nov 17, 2020 | 23.92 | 25.53 | 23.70 | 24.70 | 470,285 | +0.39(+1.60%) |
Nov 16, 2020 | 24.35 | 24.90 | 23.84 | 24.31 | 353,488 | +0.42(+1.76%) |
Nov 13, 2020 | 23.07 | 24.25 | 22.87 | 23.89 | 280,700 | +1.10(+4.83%) |
Nov 12, 2020 | 24.70 | 24.96 | 22.51 | 22.79 | 410,261 | -2.08(-8.36%) |
Nov 11, 2020 | 26.40 | 26.41 | 24.65 | 24.87 | 499,831 | -1.17(-4.49%) |
Nov 10, 2020 | 24.88 | 26.72 | 24.88 | 26.04 | 642,774 | +1.57(+6.42%) |
Nov 09, 2020 | 23.64 | 25.37 | 23.11 | 24.47 | 641,316 | +2.21(+9.93%) |
Nov 06, 2020 | 22.85 | 22.85 | 21.36 | 22.26 | 433,900 | -0.61(-2.67%) |
Nov 05, 2020 | 23.32 | 24.20 | 22.75 | 22.87 | 339,877 | -0.09(-0.39%) |
Nov 04, 2020 | 23.37 | 24.73 | 22.75 | 22.96 | 578,109 | -1.33(-5.48%) |
Nov 03, 2020 | 23.71 | 24.89 | 23.58 | 24.29 | 811,103 | +1.09(+4.70%) |
Nov 02, 2020 | 22.21 | 23.99 | 22.18 | 23.20 | 467,072 | +1.38(+6.32%) |
Oct 30, 2020 | 22.22 | 22.54 | 21.43 | 21.82 | 452,000 | -0.42(-1.89%) |
Oct 29, 2020 | 21.57 | 22.54 | 20.87 | 22.24 | 275,230 | +0.53(+2.44%) |
Oct 28, 2020 | 21.28 | 21.76 | 20.93 | 21.71 | 375,290 | +0.00(+0.00%) |
Oct 27, 2020 | 21.92 | 22.08 | 21.59 | 21.71 | 313,338 | -0.19(-0.87%) |
Oct 26, 2020 | 21.93 | 22.19 | 21.15 | 21.90 | 278,466 | -0.57(-2.54%) |
Oct 23, 2020 | 21.89 | 22.48 | 21.38 | 22.47 | 179,700 | +0.72(+3.31%) |
Oct 22, 2020 | 22.20 | 22.88 | 21.19 | 21.75 | 157,013 | -0.42(-1.89%) |
Oct 21, 2020 | 21.93 | 22.62 | 21.62 | 22.17 | 254,406 | +0.24(+1.09%) |
Oct 20, 2020 | 22.59 | 22.78 | 21.81 | 21.93 | 177,549 | -0.64(-2.84%) |
Oct 19, 2020 | 23.64 | 24.44 | 22.53 | 22.57 | 394,180 | -1.07(-4.53%) |
Oct 16, 2020 | 23.98 | 25.00 | 23.50 | 23.64 | 417,900 | -0.36(-1.50%) |
Oct 15, 2020 | 23.32 | 24.26 | 22.90 | 24.00 | 476,786 | +0.40(+1.69%) |
Oct 14, 2020 | 23.54 | 24.43 | 23.40 | 23.60 | 396,825 | -0.04(-0.17%) |
Oct 13, 2020 | 22.33 | 23.72 | 21.92 | 23.64 | 308,284 | +1.09(+4.83%) |
Oct 12, 2020 | 23.06 | 23.38 | 22.28 | 22.55 | 340,811 | -0.57(-2.47%) |
Oct 09, 2020 | 23.04 | 23.82 | 23.00 | 23.12 | 319,400 | +0.21(+0.92%) |
Oct 08, 2020 | 23.55 | 23.60 | 22.83 | 22.91 | 251,075 | -0.38(-1.63%) |
Oct 07, 2020 | 23.76 | 24.27 | 23.09 | 23.29 | 492,759 | -0.09(-0.38%) |
Oct 06, 2020 | 24.48 | 24.99 | 23.25 | 23.38 | 334,024 | -0.76(-3.15%) |
Oct 05, 2020 | 23.66 | 24.93 | 23.50 | 24.14 | 401,969 | +0.79(+3.38%) |
Oct 02, 2020 | 22.06 | 24.03 | 21.80 | 23.35 | 318,300 | +0.63(+2.77%) |
Oct 01, 2020 | 21.90 | 22.78 | 21.13 | 22.72 | 495,443 | +0.82(+3.74%) |
Sep 30, 2020 | 19.68 | 23.07 | 19.68 | 21.90 | 971,466 | +2.27(+11.56%) |
Sep 29, 2020 | 19.92 | 20.27 | 19.54 | 19.63 | 336,083 | -0.26(-1.31%) |
Sep 28, 2020 | 19.80 | 20.39 | 19.51 | 19.89 | 347,820 | +0.42(+2.16%) |
Sep 25, 2020 | 18.42 | 19.78 | 18.25 | 19.47 | 364,800 | +0.85(+4.56%) |
Sep 24, 2020 | 19.30 | 19.43 | 18.40 | 18.62 | 824,541 | -0.77(-3.97%) |
Sep 23, 2020 | 20.30 | 21.18 | 19.32 | 19.39 | 773,225 | -0.91(-4.48%) |
Sep 22, 2020 | 21.61 | 22.45 | 20.23 | 20.30 | 657,141 | -1.25(-5.80%) |
Sep 21, 2020 | 22.61 | 23.22 | 21.00 | 21.55 | 855,454 | -1.97(-8.38%) |
Sep 18, 2020 | 23.84 | 24.42 | 22.82 | 23.52 | 516,200 | -0.10(-0.42%) |
Sep 17, 2020 | 23.99 | 24.45 | 22.91 | 23.62 | 495,737 | -0.13(-0.55%) |
Sep 16, 2020 | 23.31 | 24.75 | 23.09 | 23.75 | 551,538 | +0.67(+2.90%) |
Sep 15, 2020 | 22.29 | 23.29 | 21.95 | 23.08 | 398,401 | +0.94(+4.25%) |
Sep 14, 2020 | 21.87 | 22.40 | 21.32 | 22.14 | 416,040 | +0.58(+2.69%) |
Sep 11, 2020 | 21.58 | 21.98 | 20.89 | 21.56 | 374,000 | +0.14(+0.65%) |
Sep 10, 2020 | 20.55 | 22.19 | 20.01 | 21.42 | 486,737 | +0.93(+4.54%) |
Sep 09, 2020 | 19.73 | 20.90 | 19.51 | 20.49 | 337,459 | +1.03(+5.29%) |
Sep 08, 2020 | 19.58 | 20.00 | 19.20 | 19.46 | 336,234 | -0.59(-2.94%) |
Sep 04, 2020 | 19.86 | 20.16 | 19.19 | 20.05 | 199,200 | +0.40(+2.04%) |
Sep 03, 2020 | 19.87 | 20.11 | 19.00 | 19.65 | 238,599 | -0.29(-1.45%) |
Sep 02, 2020 | 19.85 | 20.46 | 19.03 | 19.94 | 361,246 | +0.14(+0.71%) |