Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.64 | 35.40 | 32.94 | 33.24 | 291,407 | -1.32(-3.83%) |
Nov 27, 2020 | 34.36 | 35.70 | 34.36 | 34.57 | 161,678 | +0.59(+1.75%) |
Nov 25, 2020 | 34.65 | 35.25 | 33.74 | 33.97 | 327,971 | -1.08(-3.09%) |
Nov 24, 2020 | 34.14 | 37.04 | 33.90 | 35.06 | 602,376 | +1.95(+5.89%) |
Nov 23, 2020 | 31.51 | 33.35 | 31.03 | 33.10 | 345,713 | +2.36(+7.68%) |
Nov 20, 2020 | 29.83 | 30.93 | 29.67 | 30.74 | 221,552 | +0.96(+3.21%) |
Nov 19, 2020 | 31.56 | 32.46 | 29.65 | 29.79 | 481,264 | -2.00(-6.29%) |
Nov 18, 2020 | 30.68 | 33.49 | 30.50 | 31.79 | 560,761 | +1.44(+4.76%) |
Nov 17, 2020 | 30.01 | 31.11 | 29.44 | 30.34 | 565,188 | -0.20(-0.64%) |
Nov 16, 2020 | 28.01 | 30.76 | 27.80 | 30.54 | 522,155 | +3.54(+13.11%) |
Nov 13, 2020 | 26.63 | 27.19 | 26.41 | 27.00 | 412,449 | +0.66(+2.52%) |
Nov 12, 2020 | 27.19 | 28.89 | 26.23 | 26.34 | 850,493 | -1.07(-3.91%) |
Nov 11, 2020 | 26.78 | 27.41 | 25.18 | 27.41 | 339,942 | +0.30(+1.12%) |
Nov 10, 2020 | 26.15 | 27.75 | 25.74 | 27.11 | 874,968 | +1.39(+5.38%) |
Nov 09, 2020 | 20.78 | 26.22 | 20.54 | 25.72 | 1,160,459 | +6.78(+35.79%) |
Nov 06, 2020 | 19.25 | 19.26 | 18.48 | 18.94 | 244,619 | -0.11(-0.56%) |
Nov 05, 2020 | 18.72 | 19.46 | 18.71 | 19.05 | 163,752 | +0.56(+3.01%) |
Nov 04, 2020 | 19.28 | 19.50 | 18.35 | 18.49 | 208,606 | -0.93(-4.77%) |
Nov 03, 2020 | 19.03 | 19.55 | 18.91 | 19.42 | 215,173 | +0.89(+4.79%) |
Nov 02, 2020 | 17.92 | 19.14 | 17.92 | 18.53 | 360,635 | +0.92(+5.20%) |
Oct 30, 2020 | 17.86 | 18.01 | 17.46 | 17.62 | 256,409 | -0.31(-1.74%) |
Oct 29, 2020 | 17.83 | 18.22 | 17.43 | 17.93 | 257,203 | +0.13(+0.71%) |
Oct 28, 2020 | 18.31 | 18.33 | 17.39 | 17.80 | 380,359 | -0.99(-5.24%) |
Oct 27, 2020 | 19.29 | 19.30 | 18.65 | 18.79 | 157,901 | -0.51(-2.63%) |
Oct 26, 2020 | 19.14 | 19.29 | 18.48 | 19.29 | 268,051 | -0.23(-1.20%) |
Oct 23, 2020 | 20.03 | 20.03 | 19.08 | 19.53 | 162,088 | -0.05(-0.25%) |
Oct 22, 2020 | 18.83 | 19.62 | 18.56 | 19.58 | 187,268 | +0.73(+3.88%) |
Oct 21, 2020 | 18.55 | 18.96 | 18.54 | 18.84 | 153,130 | +0.17(+0.89%) |
Oct 20, 2020 | 18.92 | 19.29 | 18.63 | 18.68 | 236,406 | -0.06(-0.31%) |
Oct 19, 2020 | 20.55 | 20.65 | 18.74 | 18.74 | 338,671 | -1.63(-8.00%) |
Oct 16, 2020 | 20.68 | 20.84 | 20.35 | 20.37 | 122,309 | -0.36(-1.74%) |
Oct 15, 2020 | 20.23 | 20.85 | 19.85 | 20.73 | 182,515 | +0.08(+0.38%) |
Oct 14, 2020 | 20.91 | 21.18 | 20.62 | 20.65 | 153,926 | -0.13(-0.61%) |
Oct 13, 2020 | 20.89 | 21.11 | 20.52 | 20.78 | 182,545 | -0.41(-1.93%) |
Oct 12, 2020 | 20.98 | 21.34 | 20.62 | 21.19 | 119,233 | +0.35(+1.69%) |
Oct 09, 2020 | 21.06 | 21.32 | 20.72 | 20.83 | 169,162 | +0.03(+0.14%) |
Oct 08, 2020 | 21.71 | 21.71 | 20.71 | 20.81 | 160,312 | +0.35(+1.72%) |
Oct 07, 2020 | 20.28 | 21.02 | 19.95 | 20.45 | 552,069 | +0.19(+0.91%) |
Oct 06, 2020 | 21.62 | 21.80 | 20.16 | 20.27 | 420,087 | -1.07(-5.03%) |
Oct 05, 2020 | 21.14 | 21.72 | 21.00 | 21.34 | 194,343 | +0.52(+2.48%) |
Oct 02, 2020 | 20.71 | 21.03 | 20.39 | 20.82 | 163,934 | -0.58(-2.69%) |
Oct 01, 2020 | 20.27 | 21.41 | 20.02 | 21.40 | 326,239 | +1.31(+6.50%) |
Sep 30, 2020 | 20.20 | 20.85 | 19.98 | 20.09 | 216,738 | +0.09(+0.44%) |
Sep 29, 2020 | 19.91 | 20.05 | 19.46 | 20.01 | 148,875 | +0.03(+0.15%) |
Sep 28, 2020 | 19.80 | 20.47 | 19.80 | 19.98 | 216,015 | +0.54(+2.76%) |
Sep 25, 2020 | 18.58 | 19.57 | 18.58 | 19.44 | 237,238 | +0.61(+3.26%) |
Sep 24, 2020 | 18.92 | 19.09 | 18.25 | 18.82 | 319,140 | -0.12(-0.64%) |
Sep 23, 2020 | 19.08 | 19.69 | 18.86 | 18.95 | 336,891 | -0.14(-0.74%) |
Sep 22, 2020 | 19.22 | 19.45 | 18.58 | 19.09 | 174,453 | +0.07(+0.36%) |
Sep 21, 2020 | 19.22 | 19.42 | 18.64 | 19.02 | 272,707 | -0.86(-4.32%) |
Sep 18, 2020 | 20.33 | 20.80 | 19.81 | 19.88 | 486,369 | -0.22(-1.12%) |
Sep 17, 2020 | 19.50 | 20.28 | 19.22 | 20.10 | 251,813 | +0.20(+0.98%) |
Sep 16, 2020 | 19.94 | 20.33 | 19.83 | 19.91 | 197,414 | +0.04(+0.22%) |
Sep 15, 2020 | 19.72 | 20.16 | 19.57 | 19.86 | 164,901 | +0.28(+1.42%) |
Sep 14, 2020 | 19.50 | 19.68 | 19.30 | 19.59 | 185,022 | +0.28(+1.47%) |
Sep 11, 2020 | 19.38 | 19.60 | 19.03 | 19.30 | 256,512 | +0.02(+0.10%) |
Sep 10, 2020 | 20.57 | 20.87 | 19.25 | 19.28 | 544,319 | -1.04(-5.13%) |
Sep 09, 2020 | 20.75 | 21.27 | 20.02 | 20.33 | 273,866 | -0.07(-0.33%) |
Sep 08, 2020 | 20.60 | 21.05 | 20.17 | 20.40 | 377,688 | -0.74(-3.51%) |
Sep 04, 2020 | 21.67 | 21.80 | 20.56 | 21.14 | 249,335 | -0.18(-0.82%) |
Sep 03, 2020 | 22.39 | 22.70 | 20.97 | 21.31 | 251,946 | -1.31(-5.78%) |
Sep 02, 2020 | 22.70 | 22.84 | 21.93 | 22.62 | 304,930 | -0.13(-0.56%) |