Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.20 | 25.80 | 24.60 | 25.80 | 53,345 | +0.91(+3.64%) |
Nov 27, 2020 | 25.80 | 25.80 | 24.55 | 24.89 | 48,098 | +1.25(+5.28%) |
Nov 25, 2020 | 23.40 | 24.90 | 23.40 | 23.65 | 74,475 | +0.25(+1.05%) |
Nov 24, 2020 | 24.00 | 24.00 | 22.80 | 23.40 | 74,015 | +0.00(+0.00%) |
Nov 23, 2020 | 24.60 | 24.60 | 22.80 | 23.40 | 93,457 | -0.54(-2.26%) |
Nov 20, 2020 | 23.10 | 24.59 | 22.73 | 23.94 | 416,618 | -7.86(-24.72%) |
Nov 19, 2020 | 28.20 | 33.60 | 27.60 | 31.80 | 136,708 | +3.78(+13.49%) |
Nov 18, 2020 | 29.10 | 29.10 | 27.60 | 28.02 | 18,812 | -1.20(-4.11%) |
Nov 17, 2020 | 27.60 | 29.40 | 27.60 | 29.22 | 14,549 | +1.62(+5.87%) |
Nov 16, 2020 | 28.20 | 28.80 | 27.60 | 27.60 | 14,993 | -0.84(-2.95%) |
Nov 13, 2020 | 28.80 | 29.40 | 27.84 | 28.44 | 16,450 | -0.36(-1.25%) |
Nov 12, 2020 | 28.74 | 29.47 | 28.21 | 28.80 | 17,630 | -0.67(-2.28%) |
Nov 11, 2020 | 27.00 | 30.24 | 26.41 | 29.47 | 60,646 | +2.47(+9.13%) |
Nov 10, 2020 | 28.33 | 28.68 | 27.00 | 27.01 | 30,190 | -1.18(-4.17%) |
Nov 09, 2020 | 28.38 | 29.52 | 27.78 | 28.18 | 23,029 | -1.69(-5.64%) |
Nov 06, 2020 | 30.13 | 30.13 | 28.51 | 29.87 | 9,518 | +0.20(+0.67%) |
Nov 05, 2020 | 27.60 | 29.99 | 27.60 | 29.67 | 10,042 | +0.53(+1.83%) |
Nov 04, 2020 | 29.54 | 30.00 | 28.81 | 29.14 | 6,649 | -0.26(-0.90%) |
Nov 03, 2020 | 30.00 | 30.00 | 28.74 | 29.40 | 10,166 | +0.00(+0.00%) |
Nov 02, 2020 | 28.20 | 30.00 | 28.20 | 29.40 | 8,944 | +1.09(+3.84%) |
Oct 30, 2020 | 30.87 | 31.18 | 26.42 | 28.31 | 23,421 | -2.86(-9.18%) |
Oct 29, 2020 | 31.20 | 31.28 | 30.07 | 31.18 | 10,994 | +0.22(+0.70%) |
Oct 28, 2020 | 31.76 | 31.76 | 30.05 | 30.96 | 14,169 | -0.84(-2.64%) |
Oct 27, 2020 | 32.40 | 32.40 | 31.20 | 31.80 | 11,583 | -1.06(-3.21%) |
Oct 26, 2020 | 31.86 | 34.24 | 30.97 | 32.86 | 43,338 | +0.64(+1.97%) |
Oct 23, 2020 | 32.48 | 32.52 | 31.80 | 32.22 | 7,941 | -0.24(-0.74%) |
Oct 22, 2020 | 32.10 | 33.00 | 31.05 | 32.46 | 17,819 | +0.06(+0.19%) |
Oct 21, 2020 | 33.60 | 33.60 | 31.80 | 32.40 | 17,990 | -0.60(-1.82%) |
Oct 20, 2020 | 33.60 | 34.20 | 31.80 | 33.00 | 25,311 | -0.92(-2.72%) |
Oct 19, 2020 | 34.46 | 34.79 | 33.66 | 33.92 | 18,237 | -0.45(-1.31%) |
Oct 16, 2020 | 35.04 | 35.04 | 33.30 | 34.37 | 25,126 | -0.19(-0.54%) |
Oct 15, 2020 | 34.76 | 35.40 | 33.60 | 34.56 | 16,052 | -0.48(-1.37%) |
Oct 14, 2020 | 36.60 | 36.60 | 33.72 | 35.04 | 37,466 | -0.81(-2.26%) |
Oct 13, 2020 | 32.84 | 36.29 | 32.40 | 35.85 | 116,940 | +3.01(+9.15%) |
Oct 12, 2020 | 33.72 | 33.72 | 32.44 | 32.84 | 25,011 | -0.21(-0.64%) |
Oct 09, 2020 | 33.60 | 34.20 | 32.52 | 33.05 | 42,843 | -0.32(-0.97%) |
Oct 08, 2020 | 34.80 | 35.10 | 33.00 | 33.38 | 83,338 | -1.70(-4.84%) |
Oct 07, 2020 | 37.03 | 37.14 | 34.86 | 35.08 | 57,234 | -0.88(-2.44%) |
Oct 06, 2020 | 46.75 | 46.75 | 35.56 | 35.95 | 305,547 | +0.08(+0.23%) |
Oct 05, 2020 | 35.23 | 37.20 | 35.14 | 35.87 | 15,010 | -0.13(-0.37%) |
Oct 02, 2020 | 33.00 | 37.20 | 33.00 | 36.00 | 41,041 | +1.80(+5.26%) |
Oct 01, 2020 | 36.00 | 36.22 | 33.76 | 34.20 | 11,435 | -0.30(-0.87%) |
Sep 30, 2020 | 34.74 | 36.59 | 34.20 | 34.50 | 13,127 | -0.46(-1.30%) |
Sep 29, 2020 | 33.03 | 36.90 | 32.93 | 34.96 | 26,010 | +1.36(+4.04%) |
Sep 28, 2020 | 33.00 | 36.00 | 31.80 | 33.60 | 68,956 | -4.44(-11.67%) |
Sep 25, 2020 | 36.06 | 38.99 | 36.06 | 38.04 | 12,645 | +0.86(+2.31%) |
Sep 24, 2020 | 38.34 | 39.00 | 36.00 | 37.18 | 20,954 | -2.42(-6.11%) |
Sep 23, 2020 | 41.40 | 42.54 | 38.40 | 39.60 | 25,340 | -1.80(-4.35%) |
Sep 22, 2020 | 41.40 | 42.60 | 40.80 | 41.40 | 12,558 | -0.60(-1.43%) |
Sep 21, 2020 | 39.60 | 43.80 | 39.60 | 42.00 | 34,586 | -0.86(-2.02%) |
Sep 18, 2020 | 42.60 | 44.40 | 41.00 | 42.86 | 21,915 | +0.82(+1.96%) |
Sep 17, 2020 | 42.60 | 43.80 | 39.61 | 42.04 | 19,634 | -1.16(-2.68%) |
Sep 16, 2020 | 46.80 | 48.60 | 40.80 | 43.20 | 76,010 | -1.80(-4.00%) |
Sep 15, 2020 | 41.40 | 47.40 | 41.40 | 45.00 | 67,396 | +4.32(+10.62%) |
Sep 14, 2020 | 38.78 | 41.40 | 38.40 | 40.68 | 18,716 | +2.53(+6.62%) |
Sep 11, 2020 | 38.40 | 39.42 | 36.60 | 38.15 | 11,790 | +0.78(+2.09%) |
Sep 10, 2020 | 40.20 | 40.79 | 37.21 | 37.37 | 13,253 | -2.23(-5.62%) |
Sep 09, 2020 | 38.40 | 41.75 | 37.21 | 39.60 | 44,048 | +2.40(+6.45%) |
Sep 08, 2020 | 35.40 | 41.40 | 34.80 | 37.20 | 42,315 | +2.55(+7.36%) |
Sep 04, 2020 | 36.56 | 37.20 | 32.40 | 34.65 | 33,633 | -3.45(-9.06%) |
Sep 03, 2020 | 36.12 | 39.67 | 36.12 | 38.10 | 17,440 | -1.28(-3.25%) |
Sep 02, 2020 | 41.40 | 41.40 | 37.20 | 39.38 | 21,946 | -2.62(-6.24%) |