Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.83 | 28.83 | 27.48 | 28.42 | 186,590 | -0.35(-1.22%) |
Nov 27, 2020 | 27.58 | 28.95 | 27.58 | 28.77 | 24,700 | +1.31(+4.77%) |
Nov 25, 2020 | 26.17 | 27.84 | 25.80 | 27.46 | 104,100 | +1.32(+5.05%) |
Nov 24, 2020 | 28.63 | 28.80 | 25.98 | 26.14 | 162,179 | -2.53(-8.82%) |
Nov 23, 2020 | 27.27 | 28.85 | 26.90 | 28.67 | 94,141 | +1.92(+7.18%) |
Nov 20, 2020 | 25.48 | 26.96 | 25.40 | 26.75 | 142,000 | +1.25(+4.90%) |
Nov 19, 2020 | 25.06 | 25.99 | 24.93 | 25.50 | 63,187 | +0.60(+2.41%) |
Nov 18, 2020 | 25.63 | 26.01 | 24.37 | 24.90 | 117,757 | -0.42(-1.66%) |
Nov 17, 2020 | 24.35 | 26.35 | 24.35 | 25.32 | 150,883 | +0.93(+3.81%) |
Nov 16, 2020 | 24.28 | 24.70 | 23.99 | 24.39 | 65,578 | +0.20(+0.83%) |
Nov 13, 2020 | 25.57 | 26.08 | 23.99 | 24.19 | 158,100 | -0.42(-1.71%) |
Nov 12, 2020 | 24.28 | 24.98 | 23.91 | 24.61 | 88,703 | +0.26(+1.07%) |
Nov 11, 2020 | 24.97 | 25.20 | 24.10 | 24.35 | 120,351 | -0.70(-2.79%) |
Nov 10, 2020 | 24.25 | 25.18 | 24.20 | 25.05 | 202,797 | +0.76(+3.13%) |
Nov 09, 2020 | 24.50 | 24.89 | 23.60 | 24.29 | 123,662 | +1.26(+5.47%) |
Nov 06, 2020 | 23.35 | 23.96 | 22.68 | 23.03 | 182,300 | -0.38(-1.62%) |
Nov 05, 2020 | 23.79 | 25.89 | 22.26 | 23.41 | 133,516 | -0.40(-1.68%) |
Nov 04, 2020 | 23.98 | 24.76 | 23.32 | 23.81 | 271,268 | -0.25(-1.04%) |
Nov 03, 2020 | 23.18 | 24.27 | 22.77 | 24.06 | 183,842 | +1.06(+4.61%) |
Nov 02, 2020 | 23.22 | 23.37 | 22.48 | 23.00 | 83,859 | +0.13(+0.57%) |
Oct 30, 2020 | 24.23 | 24.23 | 22.33 | 22.87 | 175,000 | -1.58(-6.46%) |
Oct 29, 2020 | 25.01 | 25.07 | 24.26 | 24.45 | 266,677 | -0.57(-2.28%) |
Oct 28, 2020 | 25.29 | 25.59 | 24.53 | 25.02 | 51,763 | -0.89(-3.43%) |
Oct 27, 2020 | 24.86 | 26.41 | 24.76 | 25.91 | 57,924 | +0.98(+3.93%) |
Oct 26, 2020 | 26.23 | 26.23 | 24.60 | 24.93 | 62,495 | -1.32(-5.03%) |
Oct 23, 2020 | 25.00 | 26.60 | 24.85 | 26.25 | 58,800 | +1.25(+5.00%) |
Oct 22, 2020 | 25.00 | 25.66 | 24.64 | 25.00 | 127,262 | -0.05(-0.20%) |
Oct 21, 2020 | 25.11 | 25.71 | 24.80 | 25.05 | 260,584 | -0.20(-0.79%) |
Oct 20, 2020 | 25.90 | 26.31 | 24.78 | 25.25 | 289,630 | -0.65(-2.51%) |
Oct 19, 2020 | 26.17 | 26.50 | 25.61 | 25.90 | 167,272 | -0.27(-1.03%) |
Oct 16, 2020 | 26.72 | 27.11 | 25.95 | 26.17 | 134,200 | -0.57(-2.13%) |
Oct 15, 2020 | 27.80 | 28.05 | 26.55 | 26.74 | 208,057 | -1.26(-4.50%) |
Oct 14, 2020 | 28.33 | 28.46 | 27.13 | 28.00 | 179,591 | +0.12(+0.43%) |
Oct 13, 2020 | 28.80 | 29.00 | 27.84 | 27.88 | 117,176 | -0.99(-3.43%) |
Oct 12, 2020 | 30.91 | 30.96 | 28.45 | 28.87 | 185,299 | -1.40(-4.63%) |
Oct 09, 2020 | 28.29 | 30.81 | 28.22 | 30.27 | 502,300 | +2.17(+7.72%) |
Oct 08, 2020 | 27.34 | 28.40 | 26.84 | 28.10 | 226,552 | +0.84(+3.08%) |
Oct 07, 2020 | 27.57 | 28.24 | 26.80 | 27.26 | 163,475 | -0.07(-0.26%) |
Oct 06, 2020 | 27.27 | 28.30 | 27.06 | 27.33 | 108,713 | +0.18(+0.66%) |
Oct 05, 2020 | 27.36 | 28.10 | 26.86 | 27.15 | 168,671 | -0.17(-0.62%) |
Oct 02, 2020 | 28.50 | 28.59 | 27.22 | 27.32 | 253,200 | -1.38(-4.81%) |
Oct 01, 2020 | 30.00 | 30.00 | 28.35 | 28.70 | 160,440 | -1.10(-3.69%) |
Sep 30, 2020 | 29.97 | 30.20 | 28.86 | 29.80 | 154,195 | -0.18(-0.60%) |
Sep 29, 2020 | 29.34 | 30.16 | 29.15 | 29.98 | 111,858 | +0.55(+1.87%) |
Sep 28, 2020 | 30.27 | 30.27 | 29.05 | 29.43 | 68,239 | -0.33(-1.11%) |
Sep 25, 2020 | 29.15 | 30.50 | 29.01 | 29.76 | 127,000 | +0.54(+1.85%) |
Sep 24, 2020 | 28.73 | 29.86 | 28.41 | 29.22 | 181,657 | +0.57(+1.99%) |
Sep 23, 2020 | 30.06 | 30.20 | 28.56 | 28.65 | 113,421 | -1.57(-5.20%) |
Sep 22, 2020 | 30.80 | 31.00 | 29.80 | 30.22 | 225,136 | -0.42(-1.37%) |
Sep 21, 2020 | 32.81 | 32.81 | 30.41 | 30.64 | 170,296 | -3.04(-9.03%) |
Sep 18, 2020 | 34.85 | 35.25 | 32.59 | 33.68 | 1,864,200 | -0.83(-2.41%) |
Sep 17, 2020 | 35.00 | 36.40 | 33.89 | 34.51 | 326,992 | -0.95(-2.68%) |
Sep 16, 2020 | 34.71 | 36.65 | 34.44 | 35.46 | 198,574 | +1.09(+3.17%) |
Sep 15, 2020 | 35.08 | 35.99 | 33.25 | 34.37 | 190,894 | -0.39(-1.12%) |
Sep 14, 2020 | 34.62 | 35.08 | 34.23 | 34.76 | 186,186 | +0.52(+1.52%) |
Sep 11, 2020 | 33.00 | 36.85 | 32.40 | 34.24 | 419,700 | +1.40(+4.26%) |
Sep 10, 2020 | 33.01 | 33.85 | 32.52 | 32.84 | 129,612 | -0.19(-0.58%) |
Sep 09, 2020 | 33.01 | 35.02 | 33.01 | 33.03 | 149,226 | +0.15(+0.46%) |
Sep 08, 2020 | 34.06 | 34.22 | 32.26 | 32.88 | 175,876 | -0.68(-2.03%) |
Sep 04, 2020 | 34.00 | 34.98 | 32.24 | 33.56 | 88,100 | -0.72(-2.10%) |
Sep 03, 2020 | 36.81 | 36.99 | 32.08 | 34.28 | 191,370 | -3.10(-8.29%) |
Sep 02, 2020 | 38.99 | 38.99 | 32.08 | 37.38 | 328,319 | -0.27(-0.72%) |