Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.11 | 24.45 | 23.28 | 23.68 | 985,566 | -0.27(-1.13%) |
Nov 27, 2020 | 23.37 | 23.98 | 23.11 | 23.95 | 397,200 | +0.87(+3.77%) |
Nov 25, 2020 | 23.39 | 23.49 | 22.81 | 23.08 | 516,300 | -0.45(-1.91%) |
Nov 24, 2020 | 23.39 | 23.67 | 22.62 | 23.53 | 865,702 | +0.13(+0.56%) |
Nov 23, 2020 | 23.90 | 23.90 | 22.94 | 23.40 | 828,754 | -0.50(-2.09%) |
Nov 20, 2020 | 23.90 | 24.29 | 23.53 | 23.90 | 445,900 | -0.15(-0.62%) |
Nov 19, 2020 | 24.08 | 24.37 | 23.52 | 24.05 | 434,848 | -0.19(-0.78%) |
Nov 18, 2020 | 24.80 | 25.13 | 24.19 | 24.24 | 514,767 | -0.88(-3.50%) |
Nov 17, 2020 | 25.60 | 25.87 | 24.72 | 25.12 | 640,635 | -0.40(-1.57%) |
Nov 16, 2020 | 25.00 | 25.52 | 24.50 | 25.52 | 579,917 | +0.83(+3.36%) |
Nov 13, 2020 | 25.11 | 25.14 | 24.22 | 24.69 | 757,200 | +0.62(+2.58%) |
Nov 12, 2020 | 23.99 | 24.88 | 23.82 | 24.07 | 720,883 | +0.83(+3.57%) |
Nov 11, 2020 | 22.71 | 23.86 | 22.60 | 23.24 | 658,293 | +0.95(+4.26%) |
Nov 10, 2020 | 24.09 | 24.29 | 21.58 | 22.29 | 2,068,660 | -2.10(-8.61%) |
Nov 09, 2020 | 26.95 | 27.30 | 24.34 | 24.39 | 1,048,261 | -2.12(-8.00%) |
Nov 06, 2020 | 26.40 | 26.83 | 25.94 | 26.51 | 631,700 | -0.18(-0.67%) |
Nov 05, 2020 | 25.00 | 26.89 | 24.56 | 26.69 | 2,433,417 | +2.33(+9.56%) |
Nov 04, 2020 | 24.35 | 24.58 | 23.93 | 24.36 | 546,358 | +0.13(+0.54%) |
Nov 03, 2020 | 24.11 | 24.66 | 23.82 | 24.23 | 571,318 | +0.45(+1.89%) |
Nov 02, 2020 | 23.52 | 24.35 | 23.17 | 23.78 | 603,862 | +0.37(+1.58%) |
Oct 30, 2020 | 24.06 | 24.40 | 23.10 | 23.41 | 589,200 | -0.79(-3.26%) |
Oct 29, 2020 | 24.21 | 24.57 | 23.47 | 24.20 | 682,937 | +0.14(+0.58%) |
Oct 28, 2020 | 23.97 | 24.55 | 23.51 | 24.06 | 661,580 | -0.78(-3.14%) |
Oct 27, 2020 | 25.72 | 25.80 | 24.76 | 24.84 | 538,911 | -0.50(-1.97%) |
Oct 26, 2020 | 26.20 | 26.87 | 24.64 | 25.34 | 1,196,130 | -0.71(-2.73%) |
Oct 23, 2020 | 25.81 | 26.13 | 25.36 | 26.05 | 936,000 | +0.35(+1.36%) |
Oct 22, 2020 | 26.38 | 27.00 | 25.02 | 25.70 | 1,969,386 | +0.25(+0.98%) |
Oct 21, 2020 | 26.04 | 27.78 | 24.11 | 25.45 | 5,610,907 | +4.33(+20.50%) |
Oct 20, 2020 | 22.09 | 22.30 | 21.04 | 21.12 | 1,302,341 | -0.62(-2.85%) |
Oct 19, 2020 | 20.88 | 22.35 | 20.85 | 21.74 | 1,682,777 | +1.14(+5.53%) |
Oct 16, 2020 | 21.34 | 21.50 | 20.48 | 20.60 | 672,800 | -0.25(-1.20%) |
Oct 15, 2020 | 20.16 | 20.86 | 19.62 | 20.85 | 600,007 | +0.16(+0.77%) |
Oct 14, 2020 | 20.36 | 20.92 | 20.09 | 20.69 | 823,612 | +1.19(+6.10%) |
Oct 13, 2020 | 19.98 | 19.98 | 19.32 | 19.50 | 392,486 | -0.45(-2.26%) |
Oct 12, 2020 | 20.50 | 20.54 | 19.36 | 19.95 | 491,382 | -0.41(-2.01%) |
Oct 09, 2020 | 20.00 | 20.54 | 19.89 | 20.36 | 477,500 | +0.57(+2.88%) |
Oct 08, 2020 | 19.97 | 20.14 | 19.56 | 19.79 | 324,715 | -0.12(-0.60%) |
Oct 07, 2020 | 19.37 | 19.97 | 19.30 | 19.91 | 694,255 | +0.84(+4.40%) |
Oct 06, 2020 | 19.65 | 20.13 | 19.06 | 19.07 | 1,070,140 | -0.61(-3.10%) |
Oct 05, 2020 | 19.25 | 19.79 | 18.78 | 19.68 | 787,299 | +0.57(+2.98%) |
Oct 02, 2020 | 17.64 | 19.19 | 17.64 | 19.11 | 1,193,300 | +0.93(+5.12%) |
Oct 01, 2020 | 18.00 | 18.21 | 17.20 | 18.18 | 858,625 | +0.40(+2.25%) |
Sep 30, 2020 | 18.26 | 18.66 | 17.75 | 17.78 | 516,217 | -0.49(-2.68%) |
Sep 29, 2020 | 18.16 | 18.53 | 17.86 | 18.27 | 412,709 | +0.24(+1.33%) |
Sep 28, 2020 | 17.79 | 18.15 | 17.45 | 18.03 | 444,682 | +0.61(+3.50%) |
Sep 25, 2020 | 17.52 | 17.57 | 17.07 | 17.42 | 744,300 | -0.12(-0.68%) |
Sep 24, 2020 | 17.69 | 18.16 | 17.45 | 17.54 | 488,051 | -0.23(-1.29%) |
Sep 23, 2020 | 18.95 | 18.95 | 17.71 | 17.77 | 525,286 | -1.17(-6.18%) |
Sep 22, 2020 | 18.74 | 18.96 | 18.14 | 18.94 | 410,803 | +0.21(+1.12%) |
Sep 21, 2020 | 18.65 | 18.99 | 18.35 | 18.73 | 466,818 | -0.42(-2.19%) |
Sep 18, 2020 | 19.14 | 19.37 | 18.79 | 19.15 | 935,100 | +0.45(+2.41%) |
Sep 17, 2020 | 18.50 | 18.79 | 18.05 | 18.70 | 514,367 | -0.19(-1.01%) |
Sep 16, 2020 | 19.09 | 19.55 | 18.86 | 18.89 | 731,024 | -0.10(-0.53%) |
Sep 15, 2020 | 18.74 | 19.14 | 18.53 | 18.99 | 701,406 | +0.42(+2.26%) |
Sep 14, 2020 | 18.72 | 18.90 | 18.28 | 18.57 | 541,478 | +0.08(+0.43%) |
Sep 11, 2020 | 18.91 | 18.98 | 18.28 | 18.49 | 464,300 | -0.19(-1.02%) |
Sep 10, 2020 | 19.20 | 19.48 | 18.56 | 18.68 | 511,114 | -0.30(-1.58%) |
Sep 09, 2020 | 18.62 | 19.25 | 18.45 | 18.98 | 784,781 | +0.85(+4.69%) |
Sep 08, 2020 | 18.43 | 18.87 | 18.12 | 18.13 | 796,097 | -1.00(-5.23%) |
Sep 04, 2020 | 19.24 | 19.52 | 17.93 | 19.13 | 980,500 | -0.09(-0.47%) |
Sep 03, 2020 | 20.61 | 20.71 | 18.92 | 19.22 | 1,503,762 | -2.42(-11.18%) |
Sep 02, 2020 | 22.02 | 22.08 | 20.34 | 21.64 | 1,013,944 | -0.20(-0.92%) |