Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.66 | 30.35 | 27.80 | 28.88 | 901,398 | -1.17(-3.89%) |
Nov 27, 2020 | 30.46 | 30.60 | 29.13 | 30.05 | 389,500 | -0.34(-1.12%) |
Nov 25, 2020 | 30.50 | 30.99 | 29.86 | 30.39 | 508,200 | -0.31(-1.01%) |
Nov 24, 2020 | 29.97 | 30.96 | 29.02 | 30.70 | 819,617 | +1.00(+3.37%) |
Nov 23, 2020 | 28.89 | 30.50 | 28.68 | 29.70 | 702,007 | +1.08(+3.77%) |
Nov 20, 2020 | 27.16 | 28.65 | 27.01 | 28.62 | 655,500 | +1.10(+4.00%) |
Nov 19, 2020 | 26.84 | 27.58 | 26.55 | 27.52 | 349,401 | +0.71(+2.65%) |
Nov 18, 2020 | 26.50 | 27.66 | 26.34 | 26.81 | 722,727 | +0.30(+1.13%) |
Nov 17, 2020 | 26.18 | 26.69 | 25.14 | 26.51 | 527,860 | -0.01(-0.04%) |
Nov 16, 2020 | 26.57 | 26.75 | 25.63 | 26.52 | 577,594 | -0.05(-0.19%) |
Nov 13, 2020 | 26.31 | 27.34 | 25.90 | 26.57 | 658,000 | +0.73(+2.83%) |
Nov 12, 2020 | 25.41 | 26.43 | 25.39 | 25.84 | 492,198 | +0.50(+1.97%) |
Nov 11, 2020 | 24.66 | 25.66 | 24.08 | 25.34 | 595,899 | +1.05(+4.32%) |
Nov 10, 2020 | 23.55 | 24.69 | 23.51 | 24.29 | 746,494 | +1.07(+4.61%) |
Nov 09, 2020 | 27.75 | 28.14 | 23.21 | 23.22 | 1,330,232 | -3.82(-14.13%) |
Nov 06, 2020 | 29.11 | 29.11 | 26.40 | 27.04 | 981,500 | -1.97(-6.79%) |
Nov 05, 2020 | 28.67 | 30.00 | 28.05 | 29.01 | 878,479 | +0.85(+3.02%) |
Nov 04, 2020 | 26.77 | 28.21 | 26.40 | 28.16 | 672,914 | +1.38(+5.15%) |
Nov 03, 2020 | 26.30 | 27.17 | 24.29 | 26.78 | 889,512 | +1.03(+4.00%) |
Nov 02, 2020 | 22.70 | 27.00 | 22.70 | 25.75 | 1,791,053 | +3.63(+16.41%) |
Oct 30, 2020 | 23.30 | 23.92 | 21.71 | 22.12 | 504,600 | -1.54(-6.51%) |
Oct 29, 2020 | 23.17 | 23.82 | 23.00 | 23.66 | 425,483 | +0.54(+2.34%) |
Oct 28, 2020 | 22.25 | 23.53 | 21.80 | 23.12 | 467,840 | -0.04(-0.17%) |
Oct 27, 2020 | 23.10 | 23.88 | 22.90 | 23.16 | 308,905 | +0.27(+1.18%) |
Oct 26, 2020 | 24.10 | 24.48 | 22.58 | 22.89 | 419,411 | -1.73(-7.03%) |
Oct 23, 2020 | 24.12 | 24.65 | 23.45 | 24.62 | 416,200 | +0.52(+2.16%) |
Oct 22, 2020 | 24.80 | 25.11 | 24.07 | 24.10 | 490,619 | -0.63(-2.55%) |
Oct 21, 2020 | 26.65 | 26.90 | 24.70 | 24.73 | 513,763 | -1.72(-6.50%) |
Oct 20, 2020 | 26.73 | 27.64 | 26.25 | 26.45 | 397,451 | -0.21(-0.79%) |
Oct 19, 2020 | 27.40 | 28.41 | 26.55 | 26.66 | 458,273 | -0.88(-3.20%) |
Oct 16, 2020 | 28.03 | 28.29 | 27.25 | 27.54 | 422,800 | -0.43(-1.54%) |
Oct 15, 2020 | 27.30 | 28.39 | 27.03 | 27.97 | 361,539 | +0.17(+0.61%) |
Oct 14, 2020 | 27.80 | 28.48 | 27.40 | 27.80 | 491,004 | +0.22(+0.80%) |
Oct 13, 2020 | 26.21 | 27.71 | 25.93 | 27.58 | 399,565 | +1.24(+4.71%) |
Oct 12, 2020 | 27.23 | 27.33 | 25.86 | 26.34 | 520,526 | -0.62(-2.30%) |
Oct 09, 2020 | 26.05 | 27.99 | 26.05 | 26.96 | 1,147,100 | +1.08(+4.17%) |
Oct 08, 2020 | 25.18 | 25.95 | 25.00 | 25.88 | 583,251 | +0.95(+3.81%) |
Oct 07, 2020 | 24.54 | 25.21 | 24.36 | 24.93 | 559,230 | +0.82(+3.40%) |
Oct 06, 2020 | 23.72 | 24.93 | 23.53 | 24.11 | 1,031,156 | +0.66(+2.81%) |
Oct 05, 2020 | 23.00 | 23.57 | 22.49 | 23.45 | 564,142 | +0.51(+2.22%) |
Oct 02, 2020 | 21.49 | 23.10 | 21.48 | 22.94 | 438,400 | +0.53(+2.37%) |
Oct 01, 2020 | 22.11 | 22.57 | 21.71 | 22.41 | 434,092 | +0.36(+1.63%) |
Sep 30, 2020 | 21.56 | 22.62 | 21.56 | 22.05 | 543,411 | +0.42(+1.94%) |
Sep 29, 2020 | 21.78 | 21.94 | 21.32 | 21.63 | 277,576 | -0.13(-0.60%) |
Sep 28, 2020 | 21.48 | 21.85 | 21.11 | 21.76 | 366,679 | +0.66(+3.13%) |
Sep 25, 2020 | 21.09 | 21.34 | 20.64 | 21.10 | 355,700 | -0.02(-0.09%) |
Sep 24, 2020 | 20.58 | 21.92 | 20.01 | 21.12 | 756,345 | +0.31(+1.49%) |
Sep 23, 2020 | 20.75 | 21.38 | 20.75 | 20.81 | 585,884 | +0.14(+0.68%) |
Sep 22, 2020 | 20.61 | 21.05 | 20.16 | 20.67 | 560,759 | +0.37(+1.82%) |
Sep 21, 2020 | 20.28 | 20.39 | 19.55 | 20.30 | 680,513 | -0.47(-2.26%) |
Sep 18, 2020 | 21.68 | 21.80 | 20.15 | 20.77 | 1,129,700 | -0.84(-3.89%) |
Sep 17, 2020 | 21.94 | 22.38 | 20.56 | 21.61 | 1,326,885 | -0.75(-3.35%) |
Sep 16, 2020 | 23.04 | 23.06 | 22.14 | 22.36 | 539,439 | -0.44(-1.93%) |
Sep 15, 2020 | 23.45 | 23.62 | 22.59 | 22.80 | 471,093 | -0.43(-1.85%) |
Sep 14, 2020 | 22.31 | 23.31 | 22.30 | 23.23 | 792,050 | +0.93(+4.17%) |
Sep 11, 2020 | 22.22 | 22.39 | 21.68 | 22.30 | 539,700 | +0.57(+2.62%) |
Sep 10, 2020 | 22.46 | 22.79 | 21.47 | 21.73 | 623,400 | -0.18(-0.82%) |
Sep 09, 2020 | 20.96 | 22.08 | 20.49 | 21.91 | 576,778 | +1.33(+6.46%) |
Sep 08, 2020 | 20.00 | 21.75 | 19.68 | 20.58 | 780,221 | +0.05(+0.24%) |
Sep 04, 2020 | 22.75 | 22.94 | 20.38 | 20.53 | 1,039,500 | -1.86(-8.31%) |
Sep 03, 2020 | 24.03 | 24.03 | 22.15 | 22.39 | 819,470 | -1.94(-7.97%) |
Sep 02, 2020 | 24.71 | 24.98 | 23.26 | 24.33 | 681,625 | -0.35(-1.42%) |