Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.57 | 29.91 | 28.20 | 28.31 | 673,867 | -1.51(-5.07%) |
Nov 27, 2020 | 30.27 | 30.55 | 29.64 | 29.83 | 256,560 | -0.57(-1.89%) |
Nov 25, 2020 | 31.11 | 31.19 | 30.12 | 30.40 | 345,415 | -0.93(-2.97%) |
Nov 24, 2020 | 31.11 | 31.58 | 30.85 | 31.33 | 581,615 | +0.89(+2.93%) |
Nov 23, 2020 | 30.16 | 30.58 | 30.13 | 30.44 | 495,937 | +0.71(+2.40%) |
Nov 20, 2020 | 29.36 | 29.94 | 29.19 | 29.72 | 549,301 | +0.16(+0.54%) |
Nov 19, 2020 | 29.40 | 29.70 | 28.79 | 29.56 | 746,245 | -0.10(-0.35%) |
Nov 18, 2020 | 29.77 | 30.85 | 29.64 | 29.67 | 1,121,148 | +0.03(+0.10%) |
Nov 17, 2020 | 29.71 | 29.86 | 28.84 | 29.64 | 943,271 | -0.51(-1.68%) |
Nov 16, 2020 | 29.49 | 30.31 | 29.26 | 30.15 | 1,094,885 | +1.42(+4.94%) |
Nov 13, 2020 | 27.32 | 28.90 | 27.32 | 28.73 | 614,616 | +1.75(+6.47%) |
Nov 12, 2020 | 27.65 | 27.74 | 26.62 | 26.98 | 1,330,194 | -1.04(-3.70%) |
Nov 11, 2020 | 28.83 | 28.87 | 27.60 | 28.02 | 641,578 | -0.63(-2.18%) |
Nov 10, 2020 | 28.70 | 29.13 | 28.49 | 28.64 | 809,540 | +0.16(+0.56%) |
Nov 09, 2020 | 26.71 | 29.23 | 26.71 | 28.48 | 2,372,724 | +3.70(+14.92%) |
Nov 06, 2020 | 25.18 | 25.92 | 24.22 | 24.79 | 1,157,384 | -0.22(-0.90%) |
Nov 05, 2020 | 24.71 | 25.40 | 24.64 | 25.01 | 986,074 | +0.43(+1.75%) |
Nov 04, 2020 | 25.72 | 25.72 | 24.51 | 24.58 | 1,007,284 | -1.65(-6.30%) |
Nov 03, 2020 | 25.55 | 26.39 | 25.36 | 26.23 | 756,379 | +1.34(+5.40%) |
Nov 02, 2020 | 24.28 | 25.09 | 24.09 | 24.89 | 725,705 | +1.05(+4.39%) |
Oct 30, 2020 | 23.96 | 24.23 | 23.58 | 23.84 | 855,751 | -0.19(-0.78%) |
Oct 29, 2020 | 22.59 | 24.04 | 22.43 | 24.03 | 1,273,411 | +1.22(+5.36%) |
Oct 28, 2020 | 23.14 | 23.37 | 22.64 | 22.81 | 780,952 | -0.94(-3.97%) |
Oct 27, 2020 | 25.71 | 25.71 | 23.73 | 23.75 | 945,999 | -2.24(-8.62%) |
Oct 26, 2020 | 26.10 | 26.29 | 25.73 | 25.99 | 1,048,856 | -0.50(-1.87%) |
Oct 23, 2020 | 26.34 | 26.54 | 25.95 | 26.49 | 615,258 | +0.38(+1.47%) |
Oct 22, 2020 | 25.06 | 26.13 | 25.04 | 26.10 | 1,288,830 | +0.94(+3.75%) |
Oct 21, 2020 | 24.83 | 25.21 | 24.72 | 25.16 | 561,527 | +0.42(+1.70%) |
Oct 20, 2020 | 24.79 | 24.97 | 24.31 | 24.74 | 1,306,758 | +0.20(+0.80%) |
Oct 19, 2020 | 25.19 | 25.31 | 24.44 | 24.54 | 993,628 | -0.43(-1.72%) |
Oct 16, 2020 | 25.46 | 25.52 | 24.91 | 24.97 | 1,183,617 | -0.36(-1.44%) |
Oct 15, 2020 | 24.73 | 25.40 | 24.70 | 25.34 | 1,459,003 | +0.11(+0.44%) |
Oct 14, 2020 | 25.91 | 26.10 | 25.21 | 25.23 | 1,165,258 | -0.78(-3.02%) |
Oct 13, 2020 | 26.41 | 26.62 | 25.83 | 26.01 | 1,256,135 | -0.54(-2.04%) |
Oct 12, 2020 | 26.05 | 26.67 | 25.81 | 26.55 | 1,415,997 | +0.35(+1.35%) |
Oct 09, 2020 | 26.57 | 26.85 | 25.98 | 26.20 | 2,072,134 | -0.41(-1.54%) |
Oct 08, 2020 | 27.27 | 27.39 | 26.14 | 26.61 | 1,943,846 | -0.34(-1.25%) |
Oct 07, 2020 | 26.42 | 27.37 | 26.19 | 26.94 | 3,571,892 | +0.66(+2.52%) |
Oct 06, 2020 | 25.99 | 27.57 | 25.54 | 26.28 | 19,853,838 | +0.49(+1.88%) |
Oct 05, 2020 | 23.84 | 26.02 | 23.84 | 25.79 | 3,641,580 | +1.94(+8.14%) |
Oct 02, 2020 | 22.54 | 24.07 | 22.40 | 23.85 | 5,297,691 | +3.36(+16.41%) |
Oct 01, 2020 | 20.20 | 20.52 | 19.99 | 20.49 | 924,564 | +0.43(+2.14%) |
Sep 30, 2020 | 19.38 | 20.15 | 19.38 | 20.06 | 1,197,350 | +0.76(+3.92%) |
Sep 29, 2020 | 19.42 | 19.45 | 18.87 | 19.30 | 1,279,404 | -0.33(-1.66%) |
Sep 28, 2020 | 19.21 | 20.00 | 19.17 | 19.63 | 1,041,792 | +0.70(+3.70%) |
Sep 25, 2020 | 18.19 | 19.04 | 18.19 | 18.93 | 1,096,458 | +0.55(+3.00%) |
Sep 24, 2020 | 18.60 | 18.89 | 17.85 | 18.38 | 1,054,779 | +0.45(+2.50%) |
Sep 23, 2020 | 18.13 | 18.78 | 17.92 | 17.93 | 818,348 | -0.13(-0.72%) |
Sep 22, 2020 | 17.92 | 18.77 | 17.92 | 18.06 | 1,439,392 | +0.13(+0.73%) |
Sep 21, 2020 | 17.56 | 18.08 | 17.23 | 17.93 | 997,695 | +0.12(+0.68%) |
Sep 18, 2020 | 18.44 | 18.53 | 17.76 | 17.81 | 1,464,906 | -0.62(-3.35%) |
Sep 17, 2020 | 18.03 | 18.58 | 17.67 | 18.43 | 832,233 | +0.20(+1.08%) |
Sep 16, 2020 | 18.21 | 18.59 | 17.77 | 18.23 | 1,251,263 | +0.21(+1.19%) |
Sep 15, 2020 | 18.82 | 18.90 | 17.97 | 18.02 | 1,357,316 | -0.61(-3.26%) |
Sep 14, 2020 | 19.40 | 19.40 | 18.60 | 18.62 | 751,060 | -0.67(-3.48%) |
Sep 11, 2020 | 19.07 | 19.35 | 18.95 | 19.29 | 651,236 | +0.28(+1.47%) |
Sep 10, 2020 | 19.34 | 19.68 | 19.01 | 19.01 | 1,254,264 | -0.24(-1.26%) |
Sep 09, 2020 | 19.65 | 19.65 | 18.90 | 19.26 | 783,226 | -0.12(-0.63%) |
Sep 08, 2020 | 20.04 | 20.07 | 19.20 | 19.38 | 750,547 | -0.99(-4.86%) |
Sep 04, 2020 | 19.98 | 20.49 | 19.75 | 20.37 | 436,120 | +0.65(+3.32%) |
Sep 03, 2020 | 20.18 | 20.83 | 19.56 | 19.71 | 529,374 | -0.27(-1.35%) |
Sep 02, 2020 | 19.97 | 20.28 | 19.82 | 19.99 | 545,532 | -0.07(-0.37%) |