Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.08 | 27.27 | 25.84 | 26.09 | 693,694 | -1.21(-4.43%) |
Nov 27, 2020 | 26.74 | 27.31 | 26.49 | 27.30 | 348,900 | +0.61(+2.29%) |
Nov 25, 2020 | 27.06 | 27.09 | 26.40 | 26.69 | 426,700 | -0.34(-1.26%) |
Nov 24, 2020 | 26.99 | 27.30 | 26.36 | 27.03 | 848,641 | +0.59(+2.23%) |
Nov 23, 2020 | 25.70 | 26.71 | 25.50 | 26.44 | 695,134 | +0.99(+3.89%) |
Nov 20, 2020 | 25.21 | 25.74 | 25.00 | 25.45 | 595,700 | +0.09(+0.35%) |
Nov 19, 2020 | 25.33 | 25.46 | 24.70 | 25.36 | 543,539 | +0.07(+0.28%) |
Nov 18, 2020 | 26.04 | 26.47 | 25.11 | 25.29 | 1,223,013 | -0.61(-2.36%) |
Nov 17, 2020 | 27.45 | 27.52 | 25.19 | 25.90 | 1,737,545 | -2.46(-8.67%) |
Nov 16, 2020 | 28.03 | 28.38 | 27.65 | 28.36 | 897,209 | +1.03(+3.77%) |
Nov 13, 2020 | 26.83 | 27.48 | 26.64 | 27.33 | 533,200 | +0.59(+2.21%) |
Nov 12, 2020 | 26.45 | 26.75 | 26.21 | 26.74 | 926,719 | -0.02(-0.07%) |
Nov 11, 2020 | 26.47 | 26.91 | 26.11 | 26.76 | 789,322 | +0.29(+1.10%) |
Nov 10, 2020 | 25.12 | 26.53 | 25.01 | 26.47 | 635,078 | +1.55(+6.22%) |
Nov 09, 2020 | 25.92 | 26.50 | 24.89 | 24.92 | 825,432 | +0.79(+3.27%) |
Nov 06, 2020 | 24.51 | 24.51 | 23.90 | 24.13 | 293,600 | -0.16(-0.66%) |
Nov 05, 2020 | 23.93 | 24.77 | 23.86 | 24.29 | 460,633 | +0.66(+2.79%) |
Nov 04, 2020 | 24.41 | 24.43 | 23.39 | 23.63 | 488,124 | -1.39(-5.56%) |
Nov 03, 2020 | 24.08 | 25.22 | 23.80 | 25.02 | 622,163 | +1.53(+6.51%) |
Nov 02, 2020 | 23.29 | 23.75 | 22.94 | 23.49 | 421,988 | +0.56(+2.44%) |
Oct 30, 2020 | 23.60 | 24.00 | 22.61 | 22.93 | 579,300 | -0.75(-3.17%) |
Oct 29, 2020 | 23.50 | 23.87 | 23.19 | 23.68 | 617,717 | +0.02(+0.08%) |
Oct 28, 2020 | 22.77 | 23.88 | 22.55 | 23.66 | 529,310 | +0.16(+0.68%) |
Oct 27, 2020 | 23.25 | 23.62 | 23.01 | 23.50 | 373,252 | +0.32(+1.38%) |
Oct 26, 2020 | 23.16 | 23.46 | 22.96 | 23.18 | 518,934 | -0.47(-1.99%) |
Oct 23, 2020 | 23.70 | 23.72 | 23.22 | 23.65 | 353,000 | +0.10(+0.42%) |
Oct 22, 2020 | 23.34 | 23.56 | 23.11 | 23.55 | 428,745 | +0.35(+1.51%) |
Oct 21, 2020 | 23.27 | 23.72 | 23.17 | 23.20 | 433,886 | -0.06(-0.26%) |
Oct 20, 2020 | 23.81 | 23.94 | 23.21 | 23.26 | 306,667 | -0.27(-1.15%) |
Oct 19, 2020 | 24.60 | 24.63 | 23.40 | 23.53 | 472,319 | -1.12(-4.54%) |
Oct 16, 2020 | 24.32 | 24.98 | 24.21 | 24.65 | 1,130,300 | +0.32(+1.32%) |
Oct 15, 2020 | 23.59 | 24.44 | 23.34 | 24.33 | 570,055 | +0.38(+1.59%) |
Oct 14, 2020 | 24.24 | 24.37 | 23.80 | 23.95 | 500,761 | -0.36(-1.48%) |
Oct 13, 2020 | 24.41 | 24.42 | 23.70 | 24.31 | 698,754 | -0.32(-1.30%) |
Oct 12, 2020 | 24.21 | 25.19 | 24.02 | 24.63 | 783,706 | +0.63(+2.62%) |
Oct 09, 2020 | 23.72 | 24.22 | 23.48 | 24.00 | 814,100 | +0.50(+2.13%) |
Oct 08, 2020 | 23.66 | 23.77 | 23.25 | 23.50 | 480,727 | +0.19(+0.82%) |
Oct 07, 2020 | 23.12 | 23.50 | 23.02 | 23.31 | 835,649 | +0.51(+2.24%) |
Oct 06, 2020 | 22.61 | 23.25 | 22.43 | 22.80 | 1,156,285 | +0.38(+1.69%) |
Oct 05, 2020 | 21.94 | 22.86 | 21.85 | 22.42 | 1,231,598 | +0.68(+3.13%) |
Oct 02, 2020 | 21.09 | 22.00 | 21.01 | 21.74 | 432,100 | +0.09(+0.42%) |
Oct 01, 2020 | 21.31 | 21.68 | 20.93 | 21.65 | 927,084 | +0.43(+2.03%) |
Sep 30, 2020 | 20.97 | 21.68 | 20.68 | 21.22 | 580,093 | +0.21(+1.00%) |
Sep 29, 2020 | 20.48 | 21.07 | 20.28 | 21.01 | 425,507 | +0.58(+2.84%) |
Sep 28, 2020 | 19.88 | 20.63 | 19.87 | 20.43 | 412,566 | +0.81(+4.13%) |
Sep 25, 2020 | 19.24 | 19.73 | 19.17 | 19.62 | 296,400 | +0.18(+0.93%) |
Sep 24, 2020 | 19.45 | 19.79 | 18.98 | 19.44 | 503,762 | -0.05(-0.26%) |
Sep 23, 2020 | 19.57 | 20.06 | 19.45 | 19.49 | 492,194 | -0.21(-1.07%) |
Sep 22, 2020 | 18.96 | 19.71 | 18.76 | 19.70 | 461,170 | +0.66(+3.47%) |
Sep 21, 2020 | 19.76 | 19.85 | 18.60 | 19.04 | 833,073 | -1.36(-6.67%) |
Sep 18, 2020 | 21.01 | 21.01 | 20.16 | 20.40 | 1,621,800 | -0.22(-1.07%) |
Sep 17, 2020 | 20.07 | 20.77 | 19.85 | 20.62 | 607,343 | +0.20(+0.98%) |
Sep 16, 2020 | 20.19 | 20.68 | 20.07 | 20.42 | 418,102 | +0.38(+1.90%) |
Sep 15, 2020 | 20.20 | 20.20 | 19.71 | 20.04 | 321,262 | -0.01(-0.05%) |
Sep 14, 2020 | 19.69 | 20.17 | 19.43 | 20.05 | 509,383 | +0.67(+3.46%) |
Sep 11, 2020 | 19.98 | 20.27 | 19.30 | 19.38 | 591,700 | -0.46(-2.32%) |
Sep 10, 2020 | 20.04 | 20.18 | 19.78 | 19.84 | 524,072 | -0.14(-0.70%) |
Sep 09, 2020 | 19.25 | 20.16 | 19.01 | 19.98 | 898,255 | +0.95(+4.99%) |
Sep 08, 2020 | 19.72 | 19.72 | 18.93 | 19.03 | 973,141 | -0.72(-3.65%) |
Sep 04, 2020 | 20.76 | 20.76 | 19.48 | 19.75 | 682,300 | -0.59(-2.90%) |
Sep 03, 2020 | 21.52 | 21.52 | 20.11 | 20.34 | 655,555 | -1.28(-5.92%) |
Sep 02, 2020 | 21.30 | 21.66 | 21.04 | 21.62 | 357,668 | +0.23(+1.08%) |