Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.81 | 29.00 | 27.71 | 27.90 | 945,579 | -1.01(-3.49%) |
Nov 27, 2020 | 28.96 | 29.31 | 28.70 | 28.91 | 510,900 | -0.13(-0.45%) |
Nov 25, 2020 | 28.96 | 29.34 | 28.57 | 29.04 | 953,900 | -0.32(-1.09%) |
Nov 24, 2020 | 28.76 | 29.58 | 28.19 | 29.36 | 1,647,356 | +1.34(+4.78%) |
Nov 23, 2020 | 26.73 | 28.11 | 26.66 | 28.02 | 1,725,916 | +1.41(+5.30%) |
Nov 20, 2020 | 26.68 | 27.09 | 26.46 | 26.61 | 608,500 | -0.02(-0.08%) |
Nov 19, 2020 | 26.44 | 26.98 | 26.18 | 26.63 | 735,172 | +0.14(+0.53%) |
Nov 18, 2020 | 27.01 | 27.52 | 26.46 | 26.49 | 1,082,144 | -0.40(-1.49%) |
Nov 17, 2020 | 26.07 | 27.23 | 25.61 | 26.89 | 846,843 | +0.39(+1.47%) |
Nov 16, 2020 | 27.76 | 27.85 | 26.08 | 26.50 | 1,566,144 | +0.32(+1.22%) |
Nov 13, 2020 | 25.80 | 26.65 | 25.80 | 26.18 | 1,039,200 | +0.77(+3.03%) |
Nov 12, 2020 | 25.60 | 26.72 | 25.12 | 25.41 | 1,149,219 | -0.68(-2.61%) |
Nov 11, 2020 | 27.18 | 27.30 | 25.64 | 26.09 | 1,513,925 | -1.13(-4.15%) |
Nov 10, 2020 | 26.98 | 27.73 | 25.92 | 27.22 | 1,278,671 | +0.17(+0.63%) |
Nov 09, 2020 | 28.09 | 30.54 | 26.26 | 27.05 | 3,444,960 | +3.25(+13.66%) |
Nov 06, 2020 | 24.56 | 24.96 | 23.35 | 23.80 | 1,556,600 | -0.75(-3.05%) |
Nov 05, 2020 | 23.50 | 25.11 | 23.50 | 24.55 | 1,642,897 | +1.19(+5.09%) |
Nov 04, 2020 | 22.55 | 24.00 | 22.29 | 23.36 | 1,341,005 | +0.59(+2.59%) |
Nov 03, 2020 | 22.17 | 23.12 | 22.14 | 22.77 | 1,316,914 | +1.02(+4.69%) |
Nov 02, 2020 | 22.24 | 22.24 | 21.20 | 21.75 | 1,071,708 | -0.27(-1.23%) |
Oct 30, 2020 | 21.21 | 22.29 | 21.01 | 22.02 | 1,459,600 | +0.74(+3.48%) |
Oct 29, 2020 | 21.15 | 21.57 | 20.88 | 21.28 | 1,530,491 | +0.11(+0.52%) |
Oct 28, 2020 | 21.03 | 21.35 | 19.56 | 21.17 | 1,764,425 | -0.78(-3.55%) |
Oct 27, 2020 | 22.56 | 22.77 | 21.52 | 21.95 | 1,377,016 | -0.56(-2.49%) |
Oct 26, 2020 | 23.20 | 23.45 | 22.06 | 22.51 | 1,150,689 | -1.31(-5.50%) |
Oct 23, 2020 | 23.91 | 24.18 | 23.02 | 23.82 | 1,247,200 | +0.13(+0.55%) |
Oct 22, 2020 | 22.96 | 24.77 | 22.96 | 23.69 | 1,991,320 | +0.93(+4.09%) |
Oct 21, 2020 | 23.21 | 23.31 | 22.00 | 22.76 | 1,579,906 | -0.55(-2.36%) |
Oct 20, 2020 | 22.70 | 23.95 | 22.52 | 23.31 | 1,131,123 | +1.01(+4.53%) |
Oct 19, 2020 | 22.97 | 23.20 | 22.16 | 22.30 | 1,245,627 | -0.37(-1.63%) |
Oct 16, 2020 | 22.64 | 23.04 | 22.34 | 22.67 | 913,600 | +0.07(+0.31%) |
Oct 15, 2020 | 21.94 | 22.68 | 21.66 | 22.60 | 652,830 | +0.42(+1.89%) |
Oct 14, 2020 | 21.85 | 22.90 | 21.85 | 22.18 | 800,251 | +0.29(+1.32%) |
Oct 13, 2020 | 22.24 | 22.63 | 21.60 | 21.89 | 765,092 | -0.76(-3.36%) |
Oct 12, 2020 | 23.00 | 23.00 | 22.16 | 22.65 | 686,446 | -0.03(-0.13%) |
Oct 09, 2020 | 22.12 | 22.85 | 21.88 | 22.68 | 1,376,100 | +0.67(+3.04%) |
Oct 08, 2020 | 22.00 | 22.36 | 21.56 | 22.01 | 910,915 | +0.25(+1.15%) |
Oct 07, 2020 | 21.35 | 22.05 | 21.05 | 21.76 | 1,575,499 | +0.81(+3.87%) |
Oct 06, 2020 | 21.47 | 22.22 | 20.93 | 20.95 | 2,176,829 | +0.41(+2.00%) |
Oct 05, 2020 | 20.33 | 20.61 | 19.93 | 20.54 | 869,892 | +0.33(+1.63%) |
Oct 02, 2020 | 18.66 | 20.34 | 18.63 | 20.21 | 914,300 | +0.55(+2.80%) |
Oct 01, 2020 | 19.90 | 19.95 | 19.34 | 19.66 | 816,371 | -0.06(-0.30%) |
Sep 30, 2020 | 20.20 | 20.77 | 19.60 | 19.72 | 1,009,874 | -0.29(-1.45%) |
Sep 29, 2020 | 20.55 | 20.64 | 19.49 | 20.01 | 977,110 | -0.63(-3.05%) |
Sep 28, 2020 | 20.95 | 21.08 | 20.18 | 20.64 | 1,489,618 | +0.15(+0.73%) |
Sep 25, 2020 | 19.23 | 20.66 | 19.23 | 20.49 | 1,289,100 | +1.18(+6.11%) |
Sep 24, 2020 | 19.00 | 19.75 | 18.39 | 19.31 | 1,370,834 | +0.20(+1.05%) |
Sep 23, 2020 | 19.82 | 20.46 | 19.04 | 19.11 | 1,265,055 | -0.62(-3.14%) |
Sep 22, 2020 | 19.26 | 19.89 | 19.02 | 19.73 | 944,415 | +0.44(+2.28%) |
Sep 21, 2020 | 20.56 | 20.62 | 19.22 | 19.29 | 1,703,373 | -2.09(-9.78%) |
Sep 18, 2020 | 21.63 | 21.90 | 21.06 | 21.38 | 993,800 | -0.24(-1.11%) |
Sep 17, 2020 | 21.37 | 22.31 | 20.89 | 21.62 | 1,035,123 | -0.23(-1.05%) |
Sep 16, 2020 | 21.20 | 22.13 | 21.12 | 21.85 | 1,615,176 | +0.76(+3.60%) |
Sep 15, 2020 | 21.63 | 21.71 | 20.74 | 21.09 | 1,080,197 | -0.37(-1.72%) |
Sep 14, 2020 | 21.02 | 21.69 | 20.80 | 21.46 | 1,136,739 | +0.74(+3.57%) |
Sep 11, 2020 | 21.19 | 21.26 | 20.42 | 20.72 | 851,000 | -0.38(-1.80%) |
Sep 10, 2020 | 21.63 | 22.36 | 21.02 | 21.10 | 1,387,808 | -0.48(-2.22%) |
Sep 09, 2020 | 21.12 | 21.69 | 20.08 | 21.58 | 1,973,233 | +0.28(+1.31%) |
Sep 08, 2020 | 20.65 | 21.89 | 20.53 | 21.30 | 2,309,946 | +0.23(+1.09%) |
Sep 04, 2020 | 21.55 | 21.84 | 20.57 | 21.07 | 2,092,600 | +0.06(+0.29%) |
Sep 03, 2020 | 20.81 | 21.92 | 20.63 | 21.01 | 1,576,905 | +0.23(+1.11%) |
Sep 02, 2020 | 20.70 | 20.88 | 20.17 | 20.78 | 1,045,699 | +0.34(+1.66%) |