Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.62 | 28.87 | 27.12 | 27.72 | 835,855 | -0.73(-2.56%) |
Nov 27, 2020 | 28.76 | 29.34 | 28.30 | 28.45 | 383,417 | +0.05(+0.18%) |
Nov 25, 2020 | 27.32 | 29.39 | 27.30 | 28.40 | 1,666,390 | +0.81(+2.93%) |
Nov 24, 2020 | 27.47 | 27.82 | 26.64 | 27.59 | 1,041,635 | +0.42(+1.54%) |
Nov 23, 2020 | 27.30 | 27.42 | 26.49 | 27.17 | 924,267 | +0.51(+1.91%) |
Nov 20, 2020 | 27.55 | 28.23 | 26.66 | 26.67 | 1,060,868 | -1.02(-3.67%) |
Nov 19, 2020 | 27.41 | 27.73 | 26.02 | 27.68 | 875,887 | +0.10(+0.36%) |
Nov 18, 2020 | 27.51 | 28.43 | 26.94 | 27.58 | 1,255,356 | +0.09(+0.33%) |
Nov 17, 2020 | 25.66 | 27.91 | 25.43 | 27.49 | 2,190,274 | +2.41(+9.62%) |
Nov 16, 2020 | 25.34 | 25.73 | 24.50 | 25.08 | 1,037,680 | +0.16(+0.64%) |
Nov 13, 2020 | 24.04 | 25.32 | 23.79 | 24.92 | 1,680,034 | +1.57(+6.70%) |
Nov 12, 2020 | 23.29 | 23.94 | 22.72 | 23.36 | 1,920,890 | -0.28(-1.18%) |
Nov 11, 2020 | 23.92 | 24.08 | 22.85 | 23.63 | 1,575,018 | -0.23(-0.96%) |
Nov 10, 2020 | 21.68 | 23.92 | 21.28 | 23.86 | 1,940,011 | +2.26(+10.48%) |
Nov 09, 2020 | 22.98 | 23.07 | 21.23 | 21.60 | 2,812,707 | +0.11(+0.51%) |
Nov 06, 2020 | 26.09 | 26.43 | 20.98 | 21.49 | 7,071,150 | -6.99(-24.54%) |
Nov 05, 2020 | 27.51 | 28.48 | 27.51 | 28.48 | 850,804 | +1.45(+5.35%) |
Nov 04, 2020 | 27.45 | 27.71 | 26.61 | 27.03 | 689,210 | -0.36(-1.31%) |
Nov 03, 2020 | 26.80 | 27.64 | 26.59 | 27.39 | 747,233 | +1.18(+4.49%) |
Nov 02, 2020 | 26.05 | 26.76 | 25.69 | 26.22 | 666,430 | +0.53(+2.06%) |
Oct 30, 2020 | 26.31 | 26.57 | 25.23 | 25.69 | 1,001,579 | -0.85(-3.19%) |
Oct 29, 2020 | 26.47 | 26.97 | 25.96 | 26.54 | 623,497 | +0.34(+1.29%) |
Oct 28, 2020 | 26.35 | 26.68 | 25.35 | 26.20 | 1,075,002 | -0.73(-2.70%) |
Oct 27, 2020 | 28.04 | 28.07 | 26.91 | 26.92 | 793,764 | -1.08(-3.84%) |
Oct 26, 2020 | 29.22 | 29.62 | 27.48 | 28.00 | 1,364,097 | -1.84(-6.18%) |
Oct 23, 2020 | 29.86 | 30.20 | 29.43 | 29.84 | 596,192 | +0.37(+1.25%) |
Oct 22, 2020 | 29.50 | 30.52 | 29.37 | 29.48 | 1,026,085 | +0.05(+0.17%) |
Oct 21, 2020 | 30.75 | 30.87 | 28.76 | 29.43 | 1,148,795 | -1.14(-3.72%) |
Oct 20, 2020 | 31.39 | 31.87 | 30.53 | 30.56 | 981,533 | -0.43(-1.38%) |
Oct 19, 2020 | 29.78 | 32.32 | 29.41 | 30.99 | 1,754,559 | +1.73(+5.93%) |
Oct 16, 2020 | 28.83 | 30.20 | 28.80 | 29.26 | 761,618 | +0.78(+2.73%) |
Oct 15, 2020 | 28.86 | 29.24 | 27.81 | 28.48 | 851,079 | -0.87(-2.96%) |
Oct 14, 2020 | 29.77 | 30.44 | 29.03 | 29.35 | 878,719 | -0.36(-1.21%) |
Oct 13, 2020 | 28.50 | 30.11 | 28.00 | 29.71 | 1,235,741 | +1.06(+3.69%) |
Oct 12, 2020 | 29.46 | 29.57 | 28.34 | 28.65 | 796,669 | -0.04(-0.14%) |
Oct 09, 2020 | 28.51 | 29.74 | 28.24 | 28.69 | 1,232,212 | +0.33(+1.16%) |
Oct 08, 2020 | 28.82 | 29.26 | 27.89 | 28.36 | 841,072 | -0.24(-0.84%) |
Oct 07, 2020 | 27.61 | 28.87 | 27.46 | 28.60 | 1,282,245 | +1.78(+6.65%) |
Oct 06, 2020 | 26.49 | 28.19 | 26.32 | 26.81 | 1,838,394 | +0.54(+2.05%) |
Oct 05, 2020 | 26.16 | 26.74 | 25.79 | 26.28 | 715,248 | +0.31(+1.19%) |
Oct 02, 2020 | 25.22 | 26.28 | 25.08 | 25.97 | 1,232,814 | -0.61(-2.29%) |
Oct 01, 2020 | 25.30 | 26.88 | 25.13 | 26.58 | 1,552,258 | +1.71(+6.90%) |
Sep 30, 2020 | 25.72 | 25.94 | 24.65 | 24.86 | 1,032,974 | -1.03(-3.97%) |
Sep 29, 2020 | 25.57 | 26.70 | 25.37 | 25.89 | 1,121,049 | +0.56(+2.20%) |
Sep 28, 2020 | 24.92 | 25.56 | 23.87 | 25.33 | 1,066,906 | +1.21(+5.00%) |
Sep 25, 2020 | 23.63 | 24.78 | 23.62 | 24.12 | 1,033,481 | +0.51(+2.15%) |
Sep 24, 2020 | 24.19 | 24.55 | 23.37 | 23.61 | 1,407,279 | -1.06(-4.28%) |
Sep 23, 2020 | 27.90 | 28.20 | 24.64 | 24.67 | 1,634,588 | -2.90(-10.52%) |
Sep 22, 2020 | 28.09 | 28.11 | 26.74 | 27.57 | 1,355,253 | -0.42(-1.50%) |
Sep 21, 2020 | 28.55 | 29.09 | 27.66 | 27.99 | 2,030,452 | -1.19(-4.07%) |
Sep 18, 2020 | 27.72 | 30.03 | 27.20 | 29.18 | 4,352,218 | +1.73(+6.32%) |
Sep 17, 2020 | 25.84 | 28.15 | 25.35 | 27.44 | 2,254,934 | +1.57(+6.09%) |
Sep 16, 2020 | 25.45 | 26.57 | 25.02 | 25.87 | 1,181,859 | +0.50(+1.96%) |
Sep 15, 2020 | 25.43 | 26.46 | 25.15 | 25.37 | 1,086,835 | +0.13(+0.51%) |
Sep 14, 2020 | 23.24 | 25.38 | 23.19 | 25.24 | 1,400,448 | +2.42(+10.62%) |
Sep 11, 2020 | 23.17 | 23.53 | 22.61 | 22.82 | 980,941 | -0.19(-0.82%) |
Sep 10, 2020 | 23.10 | 23.57 | 22.68 | 23.01 | 972,447 | +0.06(+0.26%) |
Sep 09, 2020 | 23.04 | 23.32 | 22.33 | 22.95 | 712,217 | +0.24(+1.05%) |
Sep 08, 2020 | 22.92 | 23.88 | 22.59 | 22.71 | 893,200 | -0.87(-3.68%) |
Sep 04, 2020 | 24.08 | 24.82 | 22.57 | 23.57 | 983,751 | -0.54(-2.23%) |
Sep 03, 2020 | 25.08 | 25.20 | 23.22 | 24.11 | 1,704,448 | -1.69(-6.56%) |
Sep 02, 2020 | 24.06 | 25.95 | 23.85 | 25.81 | 1,568,335 | +2.36(+10.07%) |