Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.23 | 28.34 | 27.36 | 27.55 | 684,867 | -0.64(-2.27%) |
Nov 27, 2020 | 27.84 | 28.24 | 27.64 | 28.19 | 445,741 | +0.39(+1.41%) |
Nov 25, 2020 | 27.79 | 27.95 | 27.47 | 27.80 | 685,231 | +0.18(+0.66%) |
Nov 24, 2020 | 26.65 | 27.65 | 26.65 | 27.62 | 856,296 | +1.25(+4.74%) |
Nov 23, 2020 | 26.31 | 26.47 | 25.93 | 26.37 | 647,123 | +0.76(+2.97%) |
Nov 20, 2020 | 25.42 | 25.83 | 25.42 | 25.61 | 620,170 | +0.17(+0.65%) |
Nov 19, 2020 | 26.70 | 26.82 | 25.34 | 25.44 | 765,716 | -1.22(-4.57%) |
Nov 18, 2020 | 26.92 | 27.15 | 26.60 | 26.66 | 532,782 | -0.23(-0.85%) |
Nov 17, 2020 | 26.99 | 27.20 | 26.72 | 26.89 | 739,392 | -0.26(-0.96%) |
Nov 16, 2020 | 27.25 | 27.37 | 26.93 | 27.15 | 444,536 | +0.43(+1.60%) |
Nov 13, 2020 | 26.56 | 26.85 | 26.40 | 26.72 | 430,543 | +0.26(+0.99%) |
Nov 12, 2020 | 26.84 | 27.42 | 26.36 | 26.46 | 598,025 | -0.35(-1.30%) |
Nov 11, 2020 | 26.49 | 27.03 | 26.40 | 26.81 | 633,536 | +0.55(+2.08%) |
Nov 10, 2020 | 26.38 | 27.06 | 25.35 | 26.26 | 820,033 | +0.10(+0.39%) |
Nov 09, 2020 | 29.96 | 30.06 | 26.13 | 26.16 | 1,262,187 | -0.16(-0.60%) |
Nov 06, 2020 | 25.34 | 26.85 | 25.34 | 26.32 | 1,124,998 | +1.04(+4.10%) |
Nov 05, 2020 | 24.73 | 25.56 | 24.66 | 25.28 | 1,170,479 | +1.01(+4.17%) |
Nov 04, 2020 | 24.86 | 24.86 | 24.13 | 24.27 | 662,628 | -0.36(-1.45%) |
Nov 03, 2020 | 24.22 | 24.84 | 24.13 | 24.63 | 1,485,688 | +0.66(+2.77%) |
Nov 02, 2020 | 23.40 | 23.97 | 23.39 | 23.96 | 637,787 | +0.62(+2.64%) |
Oct 30, 2020 | 23.43 | 23.66 | 23.13 | 23.34 | 623,960 | -0.09(-0.41%) |
Oct 29, 2020 | 23.30 | 23.49 | 22.90 | 23.44 | 644,208 | +0.26(+1.13%) |
Oct 28, 2020 | 23.34 | 23.51 | 22.94 | 23.18 | 615,257 | -0.48(-2.04%) |
Oct 27, 2020 | 23.98 | 23.98 | 23.66 | 23.66 | 482,441 | -0.21(-0.90%) |
Oct 26, 2020 | 24.02 | 24.02 | 23.71 | 23.87 | 493,964 | -0.17(-0.72%) |
Oct 23, 2020 | 23.87 | 24.05 | 23.68 | 24.05 | 475,518 | +0.28(+1.17%) |
Oct 22, 2020 | 23.49 | 23.84 | 23.32 | 23.77 | 404,397 | +0.21(+0.91%) |
Oct 21, 2020 | 24.02 | 24.02 | 23.29 | 23.56 | 542,118 | -0.17(-0.73%) |
Oct 20, 2020 | 23.64 | 23.80 | 23.52 | 23.73 | 598,162 | +0.20(+0.86%) |
Oct 19, 2020 | 23.69 | 23.73 | 23.40 | 23.53 | 825,272 | -0.04(-0.15%) |
Oct 16, 2020 | 23.53 | 23.62 | 23.20 | 23.56 | 1,477,341 | +0.17(+0.71%) |
Oct 15, 2020 | 23.17 | 23.51 | 23.11 | 23.40 | 516,105 | -0.02(-0.07%) |
Oct 14, 2020 | 23.47 | 23.59 | 23.21 | 23.41 | 562,253 | +0.06(+0.24%) |
Oct 13, 2020 | 23.24 | 23.45 | 23.03 | 23.36 | 583,685 | +0.08(+0.34%) |
Oct 12, 2020 | 23.74 | 23.74 | 22.84 | 23.28 | 1,008,758 | -0.50(-2.10%) |
Oct 09, 2020 | 24.41 | 24.63 | 23.31 | 23.78 | 1,423,144 | -0.98(-3.96%) |
Oct 08, 2020 | 24.31 | 24.89 | 24.31 | 24.76 | 998,783 | +0.72(+3.00%) |
Oct 07, 2020 | 23.94 | 24.45 | 23.92 | 24.04 | 1,098,369 | +0.43(+1.81%) |
Oct 06, 2020 | 23.53 | 23.94 | 23.37 | 23.61 | 903,625 | +0.09(+0.37%) |
Oct 05, 2020 | 22.41 | 23.64 | 22.41 | 23.53 | 972,736 | +1.16(+5.17%) |
Oct 02, 2020 | 22.13 | 22.48 | 22.13 | 22.37 | 430,796 | -0.14(-0.63%) |
Oct 01, 2020 | 22.84 | 22.84 | 22.26 | 22.51 | 731,665 | -0.13(-0.59%) |
Sep 30, 2020 | 22.29 | 22.69 | 22.29 | 22.65 | 693,708 | +0.40(+1.80%) |
Sep 29, 2020 | 21.98 | 22.42 | 21.91 | 22.25 | 813,342 | +0.39(+1.79%) |
Sep 28, 2020 | 21.91 | 22.01 | 21.70 | 21.85 | 350,240 | +0.23(+1.06%) |
Sep 25, 2020 | 21.14 | 21.67 | 21.14 | 21.63 | 328,971 | +0.44(+2.05%) |
Sep 24, 2020 | 21.17 | 21.24 | 20.83 | 21.19 | 448,300 | -0.06(-0.30%) |
Sep 23, 2020 | 21.60 | 21.68 | 21.21 | 21.25 | 527,777 | -0.33(-1.54%) |
Sep 22, 2020 | 21.45 | 21.75 | 21.42 | 21.59 | 260,405 | +0.14(+0.66%) |
Sep 21, 2020 | 21.28 | 21.59 | 20.87 | 21.44 | 441,560 | +0.10(+0.48%) |
Sep 18, 2020 | 21.89 | 21.93 | 21.26 | 21.34 | 731,469 | -0.46(-2.11%) |
Sep 17, 2020 | 21.84 | 21.98 | 21.53 | 21.80 | 589,406 | -0.22(-1.01%) |
Sep 16, 2020 | 22.16 | 22.27 | 21.99 | 22.02 | 454,590 | -0.04(-0.18%) |
Sep 15, 2020 | 21.97 | 22.37 | 21.94 | 22.06 | 483,051 | +0.30(+1.36%) |
Sep 14, 2020 | 21.82 | 21.86 | 21.60 | 21.76 | 355,313 | +0.15(+0.71%) |
Sep 11, 2020 | 21.89 | 21.89 | 21.51 | 21.61 | 413,236 | -0.14(-0.66%) |
Sep 10, 2020 | 22.08 | 22.08 | 21.64 | 21.75 | 747,476 | -0.25(-1.15%) |
Sep 09, 2020 | 22.25 | 22.40 | 21.80 | 22.01 | 784,585 | -0.07(-0.32%) |
Sep 08, 2020 | 21.99 | 22.30 | 21.75 | 22.08 | 601,002 | -0.32(-1.41%) |
Sep 04, 2020 | 22.58 | 22.62 | 21.58 | 22.39 | 613,348 | -0.09(-0.39%) |
Sep 03, 2020 | 23.63 | 23.71 | 22.36 | 22.48 | 754,679 | -1.24(-5.24%) |
Sep 02, 2020 | 23.84 | 23.84 | 23.56 | 23.72 | 499,275 | +0.06(+0.23%) |