Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.00 | 36.00 | 34.61 | 35.59 | 32,955 | -2.03(-5.39%) |
Nov 27, 2020 | 37.27 | 38.00 | 37.27 | 37.62 | 12,600 | +1.99(+5.58%) |
Nov 25, 2020 | 34.20 | 35.71 | 34.20 | 35.63 | 21,700 | +0.23(+0.65%) |
Nov 24, 2020 | 34.55 | 35.47 | 34.55 | 35.40 | 24,153 | +1.05(+3.07%) |
Nov 23, 2020 | 34.52 | 34.59 | 34.34 | 34.34 | 9,413 | +0.02(+0.04%) |
Nov 20, 2020 | 34.80 | 34.80 | 34.15 | 34.33 | 15,800 | -0.47(-1.35%) |
Nov 19, 2020 | 33.39 | 34.84 | 33.39 | 34.80 | 10,003 | +1.02(+3.03%) |
Nov 18, 2020 | 33.90 | 34.05 | 33.76 | 33.77 | 11,365 | +0.00(+0.00%) |
Nov 17, 2020 | 32.85 | 33.94 | 32.85 | 33.77 | 23,710 | +0.27(+0.79%) |
Nov 16, 2020 | 33.32 | 34.02 | 33.32 | 33.51 | 21,074 | +0.28(+0.84%) |
Nov 13, 2020 | 33.90 | 33.90 | 32.41 | 33.23 | 14,800 | +0.27(+0.82%) |
Nov 12, 2020 | 34.10 | 34.10 | 32.00 | 32.96 | 14,215 | -0.16(-0.48%) |
Nov 11, 2020 | 32.57 | 33.15 | 32.57 | 33.12 | 12,930 | +0.95(+2.95%) |
Nov 10, 2020 | 31.28 | 32.61 | 31.28 | 32.17 | 18,879 | -0.71(-2.16%) |
Nov 09, 2020 | 32.31 | 33.00 | 31.41 | 32.88 | 10,946 | +2.28(+7.45%) |
Nov 06, 2020 | 30.95 | 31.08 | 30.60 | 30.60 | 19,400 | -0.18(-0.59%) |
Nov 05, 2020 | 30.05 | 30.92 | 30.05 | 30.78 | 22,033 | +1.90(+6.59%) |
Nov 04, 2020 | 29.62 | 29.62 | 27.83 | 28.88 | 23,248 | +1.19(+4.30%) |
Nov 03, 2020 | 28.06 | 28.06 | 27.49 | 27.69 | 26,123 | +0.28(+1.00%) |
Nov 02, 2020 | 26.78 | 27.76 | 26.78 | 27.41 | 43,652 | +1.04(+3.96%) |
Oct 30, 2020 | 26.20 | 26.37 | 26.10 | 26.37 | 30,600 | +0.44(+1.70%) |
Oct 29, 2020 | 26.25 | 26.25 | 25.74 | 25.93 | 34,431 | +0.75(+2.98%) |
Oct 28, 2020 | 25.26 | 25.34 | 25.18 | 25.18 | 47,587 | -0.50(-1.95%) |
Oct 27, 2020 | 26.55 | 26.55 | 25.47 | 25.68 | 46,655 | +0.12(+0.47%) |
Oct 26, 2020 | 26.00 | 26.00 | 25.39 | 25.56 | 18,883 | -0.12(-0.47%) |
Oct 23, 2020 | 26.48 | 26.48 | 25.68 | 25.68 | 22,300 | -0.05(-0.19%) |
Oct 22, 2020 | 26.00 | 26.20 | 25.62 | 25.73 | 22,373 | -0.48(-1.83%) |
Oct 21, 2020 | 26.17 | 26.58 | 26.17 | 26.21 | 22,135 | +0.04(+0.15%) |
Oct 20, 2020 | 26.00 | 26.39 | 26.00 | 26.17 | 40,119 | +0.08(+0.31%) |
Oct 19, 2020 | 25.95 | 26.36 | 25.95 | 26.09 | 17,755 | +0.14(+0.54%) |
Oct 16, 2020 | 25.93 | 26.25 | 25.60 | 25.95 | 35,800 | -0.13(-0.50%) |
Oct 15, 2020 | 26.41 | 26.41 | 25.83 | 26.08 | 27,909 | -0.64(-2.40%) |
Oct 14, 2020 | 26.80 | 26.80 | 26.51 | 26.72 | 25,422 | -0.08(-0.30%) |
Oct 13, 2020 | 27.02 | 27.02 | 26.67 | 26.80 | 24,141 | -0.35(-1.29%) |
Oct 12, 2020 | 27.80 | 27.80 | 27.00 | 27.15 | 30,595 | -0.66(-2.37%) |
Oct 09, 2020 | 28.25 | 28.25 | 27.33 | 27.81 | 55,800 | -57.34(-67.34%) |
Oct 08, 2020 | 85.50 | 85.79 | 85.00 | 85.15 | 2,553 | -0.95(-1.10%) |
Oct 07, 2020 | 86.93 | 87.95 | 85.05 | 86.10 | 8,385 | -1.95(-2.21%) |
Oct 06, 2020 | 96.30 | 96.30 | 88.00 | 88.05 | 6,697 | -0.01(-0.01%) |
Oct 05, 2020 | 99.63 | 99.63 | 87.66 | 88.06 | 4,849 | -1.08(-1.21%) |
Oct 02, 2020 | 89.24 | 92.00 | 87.65 | 89.14 | 4,800 | -3.86(-4.15%) |
Oct 01, 2020 | 96.49 | 96.49 | 92.50 | 93.00 | 7,028 | -0.70(-0.75%) |
Sep 30, 2020 | 96.50 | 96.50 | 93.70 | 93.70 | 11,566 | +0.20(+0.21%) |
Sep 29, 2020 | 96.46 | 96.50 | 93.21 | 93.50 | 4,263 | +0.40(+0.43%) |
Sep 28, 2020 | 92.20 | 93.75 | 92.20 | 93.10 | 2,986 | +0.33(+0.36%) |
Sep 25, 2020 | 92.00 | 92.77 | 92.00 | 92.77 | 4,100 | -0.04(-0.04%) |
Sep 24, 2020 | 92.46 | 93.19 | 92.46 | 92.81 | 5,135 | +0.76(+0.83%) |
Sep 23, 2020 | 95.15 | 95.15 | 92.05 | 92.05 | 10,828 | +1.34(+1.48%) |
Sep 22, 2020 | 90.51 | 90.70 | 90.51 | 90.70 | 3,909 | +0.16(+0.17%) |
Sep 21, 2020 | 93.11 | 93.11 | 89.96 | 90.55 | 8,918 | -1.26(-1.37%) |
Sep 18, 2020 | 93.40 | 93.40 | 91.81 | 91.81 | 3,900 | -3.62(-3.79%) |
Sep 17, 2020 | 95.66 | 96.20 | 95.43 | 95.43 | 7,393 | -0.56(-0.59%) |
Sep 16, 2020 | 94.83 | 96.30 | 94.83 | 96.00 | 8,306 | +2.74(+2.94%) |
Sep 15, 2020 | 93.64 | 93.66 | 93.25 | 93.25 | 4,089 | +0.23(+0.24%) |
Sep 14, 2020 | 93.00 | 93.72 | 93.00 | 93.03 | 3,931 | +0.61(+0.66%) |
Sep 11, 2020 | 91.25 | 92.50 | 91.25 | 92.42 | 8,700 | +3.27(+3.67%) |
Sep 10, 2020 | 89.54 | 89.54 | 88.71 | 89.15 | 4,440 | +1.13(+1.28%) |
Sep 09, 2020 | 88.02 | 88.56 | 87.98 | 88.02 | 6,327 | +0.06(+0.07%) |
Sep 08, 2020 | 88.10 | 89.10 | 86.92 | 87.95 | 4,283 | +0.85(+0.98%) |
Sep 04, 2020 | 86.85 | 87.16 | 86.81 | 87.11 | 11,700 | -1.03(-1.17%) |
Sep 03, 2020 | 88.68 | 88.68 | 88.00 | 88.14 | 4,919 | -2.01(-2.23%) |
Sep 02, 2020 | 89.57 | 90.15 | 89.52 | 90.15 | 4,026 | +0.14(+0.15%) |