Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.05 | 28.39 | 26.35 | 27.20 | 94,902 | +0.17(+0.63%) |
Nov 27, 2020 | 27.98 | 27.98 | 26.52 | 27.03 | 90,570 | -0.68(-2.45%) |
Nov 25, 2020 | 26.69 | 28.90 | 26.35 | 27.71 | 150,700 | +0.68(+2.52%) |
Nov 24, 2020 | 26.86 | 27.20 | 25.84 | 27.03 | 96,776 | +0.17(+0.63%) |
Nov 23, 2020 | 26.86 | 27.20 | 25.84 | 26.86 | 109,734 | +1.70(+6.76%) |
Nov 20, 2020 | 23.80 | 25.50 | 23.46 | 25.16 | 111,688 | +1.70(+7.25%) |
Nov 19, 2020 | 23.97 | 24.14 | 23.46 | 23.46 | 40,627 | +0.00(+0.00%) |
Nov 18, 2020 | 24.31 | 24.48 | 23.46 | 23.46 | 47,329 | -1.02(-4.17%) |
Nov 17, 2020 | 23.63 | 24.65 | 23.29 | 24.48 | 43,701 | +0.68(+2.86%) |
Nov 16, 2020 | 24.65 | 24.82 | 23.46 | 23.80 | 70,135 | -0.85(-3.45%) |
Nov 13, 2020 | 24.99 | 25.67 | 24.31 | 24.65 | 61,135 | -0.34(-1.36%) |
Nov 12, 2020 | 25.33 | 25.50 | 23.80 | 24.99 | 45,702 | -0.51(-2.00%) |
Nov 11, 2020 | 23.46 | 25.50 | 23.46 | 25.50 | 52,715 | +1.70(+7.14%) |
Nov 10, 2020 | 23.80 | 23.80 | 21.42 | 23.80 | 71,489 | -0.51(-2.10%) |
Nov 09, 2020 | 24.99 | 25.50 | 23.80 | 24.31 | 84,685 | -0.68(-2.72%) |
Nov 06, 2020 | 21.76 | 25.50 | 21.76 | 24.99 | 207,070 | +2.55(+11.36%) |
Nov 05, 2020 | 22.44 | 22.44 | 21.08 | 22.44 | 35,528 | +0.51(+2.33%) |
Nov 04, 2020 | 21.76 | 22.61 | 21.59 | 21.93 | 30,422 | +0.34(+1.57%) |
Nov 03, 2020 | 20.40 | 22.95 | 20.40 | 21.59 | 61,181 | +1.19(+5.83%) |
Nov 02, 2020 | 20.40 | 20.57 | 20.06 | 20.40 | 36,413 | +0.00(+0.00%) |
Oct 30, 2020 | 21.25 | 21.25 | 19.55 | 20.40 | 60,988 | -1.02(-4.76%) |
Oct 29, 2020 | 21.59 | 21.76 | 20.74 | 21.42 | 29,560 | -0.51(-2.33%) |
Oct 28, 2020 | 22.27 | 22.44 | 20.91 | 21.93 | 53,686 | -0.85(-3.73%) |
Oct 27, 2020 | 22.44 | 22.95 | 22.27 | 22.78 | 21,801 | +0.17(+0.75%) |
Oct 26, 2020 | 22.44 | 22.95 | 22.27 | 22.61 | 43,248 | -0.68(-2.92%) |
Oct 23, 2020 | 23.29 | 23.46 | 21.93 | 23.29 | 37,900 | +0.00(+0.00%) |
Oct 22, 2020 | 22.27 | 23.97 | 22.27 | 23.29 | 54,059 | +0.68(+3.01%) |
Oct 21, 2020 | 22.95 | 22.95 | 22.10 | 22.61 | 34,839 | -0.51(-2.21%) |
Oct 20, 2020 | 22.95 | 23.29 | 21.93 | 23.12 | 40,195 | -0.17(-0.73%) |
Oct 19, 2020 | 23.29 | 23.46 | 22.27 | 23.29 | 43,900 | -0.17(-0.72%) |
Oct 16, 2020 | 23.80 | 24.14 | 23.29 | 23.46 | 36,552 | -0.68(-2.82%) |
Oct 15, 2020 | 23.63 | 24.14 | 23.29 | 24.14 | 42,105 | -0.34(-1.39%) |
Oct 14, 2020 | 24.31 | 24.48 | 23.46 | 24.48 | 65,828 | +0.34(+1.41%) |
Oct 13, 2020 | 24.14 | 24.31 | 23.29 | 24.14 | 42,317 | -0.34(-1.39%) |
Oct 12, 2020 | 25.16 | 25.33 | 23.97 | 24.48 | 40,637 | -0.68(-2.70%) |
Oct 09, 2020 | 25.50 | 26.35 | 24.31 | 25.16 | 80,364 | -1.36(-5.13%) |
Oct 08, 2020 | 23.80 | 26.69 | 23.63 | 26.52 | 163,442 | +3.06(+13.04%) |
Oct 07, 2020 | 23.46 | 23.97 | 22.44 | 23.46 | 54,886 | +0.00(+0.00%) |
Oct 06, 2020 | 23.29 | 24.14 | 23.12 | 23.46 | 56,851 | -0.34(-1.43%) |
Oct 05, 2020 | 23.97 | 24.14 | 23.12 | 23.80 | 43,348 | +0.00(+0.00%) |
Oct 02, 2020 | 22.27 | 23.80 | 21.59 | 23.80 | 62,200 | +0.68(+2.94%) |
Oct 01, 2020 | 23.80 | 24.31 | 23.12 | 23.12 | 57,459 | -0.85(-3.55%) |
Sep 30, 2020 | 23.46 | 24.48 | 23.46 | 23.97 | 53,859 | +0.51(+2.17%) |
Sep 29, 2020 | 23.46 | 24.31 | 23.12 | 23.46 | 60,212 | -0.34(-1.43%) |
Sep 28, 2020 | 23.63 | 24.31 | 23.46 | 23.80 | 64,486 | -0.34(-1.41%) |
Sep 25, 2020 | 23.12 | 24.65 | 22.95 | 24.14 | 68,129 | +0.85(+3.65%) |
Sep 24, 2020 | 22.95 | 23.46 | 21.59 | 23.29 | 86,204 | -1.02(-4.20%) |
Sep 23, 2020 | 25.67 | 26.35 | 22.78 | 24.31 | 161,245 | -2.04(-7.74%) |
Sep 22, 2020 | 26.69 | 26.86 | 25.67 | 26.35 | 112,766 | -0.85(-3.12%) |
Sep 21, 2020 | 27.37 | 27.54 | 25.50 | 27.20 | 180,712 | -0.17(-0.62%) |
Sep 18, 2020 | 25.67 | 27.54 | 25.16 | 27.37 | 228,529 | +1.53(+5.92%) |
Sep 17, 2020 | 26.01 | 26.01 | 24.31 | 25.84 | 169,011 | -0.17(-0.65%) |
Sep 16, 2020 | 24.99 | 26.69 | 24.65 | 26.01 | 239,478 | +1.36(+5.52%) |
Sep 15, 2020 | 23.29 | 26.69 | 22.95 | 24.65 | 298,063 | +2.04(+9.02%) |
Sep 14, 2020 | 20.57 | 23.63 | 20.57 | 22.61 | 173,462 | +2.04(+9.92%) |
Sep 11, 2020 | 21.93 | 21.93 | 20.14 | 20.57 | 85,700 | -0.85(-3.97%) |
Sep 10, 2020 | 21.59 | 22.10 | 21.42 | 21.42 | 59,001 | -0.51(-2.33%) |
Sep 09, 2020 | 22.10 | 22.78 | 21.59 | 21.93 | 79,317 | +0.17(+0.78%) |
Sep 08, 2020 | 21.42 | 21.93 | 19.55 | 21.76 | 66,894 | -0.17(-0.78%) |
Sep 04, 2020 | 21.08 | 22.27 | 19.21 | 21.93 | 187,417 | +0.51(+2.38%) |
Sep 03, 2020 | 22.78 | 22.78 | 21.08 | 21.42 | 167,432 | -1.70(-7.35%) |
Sep 02, 2020 | 23.29 | 23.97 | 20.57 | 23.12 | 319,102 | -0.68(-2.86%) |