Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.30 | 29.30 | 28.52 | 28.84 | 72,151 | -0.39(-1.35%) |
Nov 27, 2020 | 29.49 | 29.52 | 28.59 | 29.23 | 37,880 | -0.16(-0.54%) |
Nov 25, 2020 | 29.75 | 29.97 | 28.86 | 29.39 | 72,346 | -0.49(-1.63%) |
Nov 24, 2020 | 29.45 | 29.96 | 29.24 | 29.88 | 124,285 | +0.79(+2.71%) |
Nov 23, 2020 | 28.49 | 29.18 | 28.49 | 29.09 | 67,731 | +0.76(+2.68%) |
Nov 20, 2020 | 28.33 | 28.42 | 28.06 | 28.33 | 46,096 | -0.10(-0.36%) |
Nov 19, 2020 | 28.04 | 28.46 | 27.77 | 28.43 | 49,384 | +0.39(+1.40%) |
Nov 18, 2020 | 27.96 | 28.41 | 27.96 | 28.04 | 100,655 | +0.09(+0.34%) |
Nov 17, 2020 | 27.13 | 28.07 | 27.07 | 27.95 | 63,694 | +0.82(+3.01%) |
Nov 16, 2020 | 27.06 | 27.58 | 26.85 | 27.13 | 58,639 | +0.38(+1.44%) |
Nov 13, 2020 | 27.05 | 27.37 | 26.59 | 26.75 | 39,694 | -0.10(-0.38%) |
Nov 12, 2020 | 27.27 | 27.56 | 26.63 | 26.85 | 33,956 | -0.62(-2.25%) |
Nov 11, 2020 | 27.86 | 27.86 | 27.17 | 27.47 | 43,566 | -0.39(-1.41%) |
Nov 10, 2020 | 26.79 | 28.35 | 26.66 | 27.86 | 78,995 | +1.42(+5.35%) |
Nov 09, 2020 | 29.06 | 29.06 | 26.32 | 26.45 | 155,009 | -0.86(-3.16%) |
Nov 06, 2020 | 28.02 | 28.17 | 27.16 | 27.31 | 57,940 | -0.55(-1.98%) |
Nov 05, 2020 | 27.75 | 29.16 | 27.75 | 27.86 | 338,421 | -0.02(-0.07%) |
Nov 04, 2020 | 27.58 | 27.92 | 26.77 | 27.88 | 93,302 | -0.05(-0.17%) |
Nov 03, 2020 | 27.68 | 27.98 | 27.54 | 27.93 | 196,558 | +0.68(+2.50%) |
Nov 02, 2020 | 26.97 | 27.30 | 26.65 | 27.25 | 69,103 | +0.73(+2.74%) |
Oct 30, 2020 | 25.88 | 26.54 | 25.47 | 26.52 | 110,745 | +0.48(+1.83%) |
Oct 29, 2020 | 26.91 | 27.10 | 25.33 | 26.04 | 96,987 | -1.06(-3.92%) |
Oct 28, 2020 | 23.60 | 27.76 | 23.51 | 27.11 | 201,373 | +4.08(+17.70%) |
Oct 27, 2020 | 21.79 | 23.50 | 21.74 | 23.03 | 101,188 | +1.15(+5.24%) |
Oct 26, 2020 | 22.28 | 22.28 | 21.64 | 21.88 | 179,736 | -0.71(-3.14%) |
Oct 23, 2020 | 22.49 | 22.70 | 22.22 | 22.59 | 28,731 | +0.39(+1.76%) |
Oct 22, 2020 | 22.03 | 22.27 | 22.01 | 22.20 | 68,770 | +0.16(+0.72%) |
Oct 21, 2020 | 22.34 | 22.53 | 22.01 | 22.04 | 20,465 | -0.28(-1.25%) |
Oct 20, 2020 | 22.39 | 22.55 | 22.15 | 22.32 | 63,559 | +0.07(+0.29%) |
Oct 19, 2020 | 22.62 | 22.68 | 22.16 | 22.26 | 44,165 | -0.35(-1.57%) |
Oct 16, 2020 | 22.59 | 22.86 | 22.58 | 22.61 | 26,265 | -0.07(-0.29%) |
Oct 15, 2020 | 22.11 | 22.76 | 21.94 | 22.68 | 56,509 | +0.27(+1.21%) |
Oct 14, 2020 | 22.51 | 22.51 | 22.25 | 22.41 | 36,718 | +0.01(+0.04%) |
Oct 13, 2020 | 22.51 | 22.59 | 22.25 | 22.40 | 36,351 | -0.31(-1.36%) |
Oct 12, 2020 | 22.44 | 22.90 | 22.29 | 22.70 | 42,475 | +0.41(+1.84%) |
Oct 09, 2020 | 22.81 | 22.81 | 22.11 | 22.29 | 32,912 | -0.35(-1.57%) |
Oct 08, 2020 | 21.94 | 22.90 | 21.94 | 22.65 | 65,241 | +0.90(+4.12%) |
Oct 07, 2020 | 21.49 | 21.87 | 21.38 | 21.75 | 85,187 | +0.35(+1.66%) |
Oct 06, 2020 | 22.03 | 22.03 | 21.33 | 21.40 | 30,491 | -0.47(-2.13%) |
Oct 05, 2020 | 21.61 | 21.93 | 21.61 | 21.86 | 41,891 | +0.44(+2.05%) |
Oct 02, 2020 | 21.18 | 21.84 | 21.03 | 21.43 | 60,786 | -0.58(-2.63%) |
Oct 01, 2020 | 22.54 | 22.54 | 21.74 | 22.00 | 45,860 | -0.33(-1.46%) |
Sep 30, 2020 | 22.07 | 22.98 | 22.07 | 22.33 | 89,003 | +0.46(+2.09%) |
Sep 29, 2020 | 21.89 | 22.05 | 21.54 | 21.87 | 71,718 | +0.09(+0.43%) |
Sep 28, 2020 | 21.04 | 21.88 | 21.04 | 21.78 | 83,536 | +1.00(+4.80%) |
Sep 25, 2020 | 20.60 | 21.04 | 20.60 | 20.78 | 49,315 | +0.07(+0.32%) |
Sep 24, 2020 | 20.10 | 20.84 | 20.02 | 20.72 | 71,357 | +0.56(+2.78%) |
Sep 23, 2020 | 20.19 | 20.58 | 20.13 | 20.16 | 72,071 | -0.13(-0.64%) |
Sep 22, 2020 | 20.52 | 20.61 | 20.15 | 20.29 | 140,650 | -0.10(-0.50%) |
Sep 21, 2020 | 20.41 | 20.53 | 20.12 | 20.39 | 75,482 | -0.41(-1.97%) |
Sep 18, 2020 | 20.67 | 20.89 | 20.11 | 20.80 | 229,102 | +0.31(+1.50%) |
Sep 17, 2020 | 20.55 | 20.85 | 20.45 | 20.49 | 29,683 | -0.35(-1.66%) |
Sep 16, 2020 | 20.62 | 20.93 | 20.58 | 20.84 | 44,576 | +0.37(+1.82%) |
Sep 15, 2020 | 20.74 | 20.85 | 20.41 | 20.46 | 65,463 | -0.10(-0.50%) |
Sep 14, 2020 | 20.15 | 20.63 | 20.15 | 20.57 | 42,921 | +0.40(+1.99%) |
Sep 11, 2020 | 20.05 | 20.31 | 19.90 | 20.17 | 54,890 | +0.26(+1.31%) |
Sep 10, 2020 | 20.08 | 20.20 | 19.78 | 19.91 | 66,243 | -0.14(-0.70%) |
Sep 09, 2020 | 20.08 | 20.32 | 19.81 | 20.05 | 42,072 | +0.11(+0.56%) |
Sep 08, 2020 | 20.22 | 20.22 | 19.77 | 19.93 | 51,626 | -0.50(-2.46%) |
Sep 04, 2020 | 21.05 | 21.05 | 20.39 | 20.44 | 53,389 | -0.32(-1.53%) |
Sep 03, 2020 | 21.37 | 21.37 | 20.56 | 20.75 | 47,646 | -0.66(-3.09%) |
Sep 02, 2020 | 21.11 | 21.49 | 21.05 | 21.42 | 46,731 | +0.34(+1.59%) |