Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.63 | 28.49 | 26.30 | 27.54 | 698,742 | -0.37(-1.31%) |
Nov 27, 2020 | 26.17 | 28.20 | 25.81 | 27.91 | 837,300 | +2.22(+8.66%) |
Nov 25, 2020 | 24.67 | 25.86 | 23.78 | 25.68 | 754,800 | +1.10(+4.46%) |
Nov 24, 2020 | 25.10 | 25.17 | 24.43 | 24.59 | 369,324 | -0.28(-1.14%) |
Nov 23, 2020 | 25.20 | 25.41 | 24.36 | 24.87 | 340,239 | -0.21(-0.82%) |
Nov 20, 2020 | 25.45 | 26.55 | 24.97 | 25.08 | 562,500 | -0.24(-0.95%) |
Nov 19, 2020 | 24.95 | 25.97 | 24.17 | 25.32 | 695,886 | +0.40(+1.59%) |
Nov 18, 2020 | 25.87 | 26.04 | 24.29 | 24.92 | 906,813 | -1.01(-3.90%) |
Nov 17, 2020 | 27.30 | 27.46 | 24.52 | 25.93 | 1,043,424 | -1.34(-4.93%) |
Nov 16, 2020 | 28.14 | 28.45 | 27.03 | 27.27 | 605,658 | -0.86(-3.06%) |
Nov 13, 2020 | 29.53 | 29.57 | 28.01 | 28.13 | 652,500 | -0.77(-2.65%) |
Nov 12, 2020 | 30.00 | 30.33 | 28.50 | 28.90 | 558,309 | -1.26(-4.18%) |
Nov 11, 2020 | 28.41 | 30.36 | 28.38 | 30.16 | 584,694 | +2.32(+8.35%) |
Nov 10, 2020 | 30.26 | 30.60 | 27.74 | 27.84 | 855,501 | -2.73(-8.93%) |
Nov 09, 2020 | 31.54 | 32.66 | 30.44 | 30.57 | 1,071,567 | +0.11(+0.37%) |
Nov 06, 2020 | 29.73 | 30.78 | 28.37 | 30.45 | 1,152,000 | -0.88(-2.81%) |
Nov 05, 2020 | 31.04 | 32.16 | 30.18 | 31.33 | 1,632,498 | +1.00(+3.30%) |
Nov 04, 2020 | 26.86 | 30.67 | 26.82 | 30.33 | 1,677,450 | +3.68(+13.81%) |
Nov 03, 2020 | 25.59 | 26.81 | 24.80 | 26.65 | 984,249 | +1.61(+6.44%) |
Nov 02, 2020 | 23.77 | 25.09 | 23.67 | 25.04 | 611,379 | +1.58(+6.75%) |
Oct 30, 2020 | 24.81 | 25.10 | 23.14 | 23.46 | 1,046,700 | -1.71(-6.78%) |
Oct 29, 2020 | 24.35 | 25.30 | 23.73 | 25.16 | 654,000 | +0.89(+3.67%) |
Oct 28, 2020 | 22.63 | 24.66 | 22.42 | 24.27 | 963,795 | +1.18(+5.09%) |
Oct 27, 2020 | 23.51 | 23.51 | 22.35 | 23.10 | 601,626 | +0.23(+0.99%) |
Oct 26, 2020 | 22.34 | 23.30 | 22.27 | 22.87 | 419,151 | +0.21(+0.94%) |
Oct 23, 2020 | 22.47 | 22.83 | 22.18 | 22.66 | 378,900 | +0.34(+1.54%) |
Oct 22, 2020 | 23.24 | 23.30 | 21.84 | 22.31 | 1,017,714 | -0.95(-4.08%) |
Oct 21, 2020 | 24.51 | 24.66 | 23.11 | 23.26 | 416,499 | -1.18(-4.81%) |
Oct 20, 2020 | 24.09 | 24.97 | 24.09 | 24.44 | 449,643 | +0.40(+1.65%) |
Oct 19, 2020 | 25.10 | 25.60 | 23.96 | 24.04 | 624,699 | -1.16(-4.59%) |
Oct 16, 2020 | 25.50 | 25.50 | 24.33 | 25.20 | 530,100 | +0.05(+0.21%) |
Oct 15, 2020 | 24.29 | 25.41 | 23.88 | 25.15 | 774,831 | +0.44(+1.77%) |
Oct 14, 2020 | 25.15 | 25.67 | 24.10 | 24.71 | 1,115,115 | -1.28(-4.94%) |
Oct 13, 2020 | 25.90 | 26.52 | 24.94 | 25.99 | 716,328 | +0.06(+0.24%) |
Oct 12, 2020 | 25.50 | 27.56 | 25.49 | 25.93 | 1,892,184 | +0.78(+3.10%) |
Oct 09, 2020 | 23.83 | 25.31 | 23.67 | 25.15 | 1,037,700 | +1.55(+6.58%) |
Oct 08, 2020 | 22.50 | 23.67 | 22.08 | 23.60 | 1,645,731 | -0.36(-1.52%) |
Oct 07, 2020 | 23.90 | 25.06 | 23.70 | 23.96 | 1,062,039 | +0.55(+2.36%) |
Oct 06, 2020 | 25.33 | 25.50 | 23.39 | 23.41 | 1,397,313 | -1.90(-7.51%) |
Oct 05, 2020 | 24.64 | 25.72 | 24.59 | 25.31 | 976,098 | +0.97(+4.00%) |
Oct 02, 2020 | 23.84 | 24.77 | 23.56 | 24.33 | 888,900 | -0.79(-3.16%) |
Oct 01, 2020 | 23.51 | 25.56 | 23.33 | 25.13 | 1,118,334 | +2.09(+9.09%) |
Sep 30, 2020 | 23.94 | 24.32 | 22.93 | 23.03 | 702,234 | -0.28(-1.20%) |
Sep 29, 2020 | 22.36 | 23.35 | 22.36 | 23.31 | 549,540 | +0.54(+2.37%) |
Sep 28, 2020 | 22.94 | 23.32 | 22.28 | 22.77 | 798,138 | -0.51(-2.20%) |
Sep 25, 2020 | 23.00 | 23.36 | 22.50 | 23.29 | 505,500 | +0.29(+1.26%) |
Sep 24, 2020 | 22.28 | 23.37 | 21.91 | 23.00 | 787,026 | +0.38(+1.68%) |
Sep 23, 2020 | 23.26 | 23.58 | 22.53 | 22.62 | 875,004 | -0.68(-2.90%) |
Sep 22, 2020 | 24.23 | 24.23 | 22.61 | 23.29 | 627,633 | -0.77(-3.19%) |
Sep 21, 2020 | 23.50 | 24.25 | 23.12 | 24.06 | 861,009 | -0.22(-0.91%) |
Sep 18, 2020 | 24.15 | 24.50 | 23.52 | 24.28 | 1,126,500 | +0.83(+3.54%) |
Sep 17, 2020 | 22.70 | 23.80 | 22.22 | 23.45 | 1,363,926 | -0.26(-1.08%) |
Sep 16, 2020 | 23.98 | 24.59 | 23.60 | 23.71 | 707,847 | -0.08(-0.35%) |
Sep 15, 2020 | 24.01 | 24.63 | 23.59 | 23.79 | 820,644 | +0.20(+0.86%) |
Sep 14, 2020 | 22.53 | 24.25 | 21.85 | 23.59 | 1,534,335 | +1.47(+6.63%) |
Sep 11, 2020 | 21.44 | 23.37 | 21.36 | 22.12 | 2,983,500 | +1.90(+9.40%) |
Sep 10, 2020 | 20.35 | 20.98 | 19.77 | 20.22 | 1,669,629 | +0.19(+0.97%) |
Sep 09, 2020 | 20.00 | 21.44 | 19.34 | 20.03 | 2,723,085 | +0.37(+1.88%) |
Sep 08, 2020 | 23.33 | 23.33 | 19.48 | 19.66 | 4,992,585 | -7.70(-28.15%) |
Sep 04, 2020 | 27.34 | 27.90 | 25.33 | 27.36 | 1,313,400 | -0.65(-2.31%) |
Sep 03, 2020 | 31.00 | 31.25 | 27.27 | 28.00 | 1,442,769 | -3.74(-11.78%) |
Sep 02, 2020 | 30.67 | 31.96 | 29.78 | 31.74 | 881,406 | +1.58(+5.24%) |