Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.27 | 27.27 | 25.74 | 26.78 | 99,603 | -0.27(-0.99%) |
Nov 27, 2020 | 26.74 | 27.64 | 26.17 | 27.05 | 100,532 | +0.40(+1.51%) |
Nov 25, 2020 | 26.61 | 26.86 | 25.29 | 26.65 | 169,329 | +0.04(+0.14%) |
Nov 24, 2020 | 25.31 | 26.77 | 24.95 | 26.61 | 158,016 | +1.32(+5.23%) |
Nov 23, 2020 | 23.89 | 25.59 | 23.47 | 25.29 | 211,593 | +1.81(+7.71%) |
Nov 20, 2020 | 21.62 | 23.95 | 21.43 | 23.48 | 188,956 | +1.70(+7.78%) |
Nov 19, 2020 | 24.43 | 24.43 | 21.56 | 21.78 | 96,096 | -1.26(-5.49%) |
Nov 18, 2020 | 23.95 | 25.37 | 22.25 | 23.05 | 132,880 | -0.24(-1.03%) |
Nov 17, 2020 | 22.44 | 23.50 | 22.04 | 23.29 | 58,220 | +1.00(+4.47%) |
Nov 16, 2020 | 21.34 | 22.35 | 20.80 | 22.29 | 78,144 | +1.33(+6.35%) |
Nov 13, 2020 | 20.35 | 21.38 | 20.02 | 20.96 | 48,230 | +0.93(+4.64%) |
Nov 12, 2020 | 18.68 | 20.59 | 18.68 | 20.03 | 227,246 | +1.25(+6.63%) |
Nov 11, 2020 | 18.50 | 18.97 | 17.52 | 18.78 | 125,972 | +0.59(+3.26%) |
Nov 10, 2020 | 18.15 | 19.00 | 18.11 | 18.19 | 132,224 | +0.08(+0.42%) |
Nov 09, 2020 | 20.11 | 20.47 | 17.88 | 18.11 | 118,222 | -1.02(-5.36%) |
Nov 06, 2020 | 19.16 | 19.74 | 18.31 | 19.14 | 65,247 | +0.07(+0.35%) |
Nov 05, 2020 | 18.98 | 19.37 | 18.96 | 19.07 | 64,605 | +0.39(+2.10%) |
Nov 04, 2020 | 18.37 | 18.88 | 17.86 | 18.68 | 69,588 | +0.24(+1.30%) |
Nov 03, 2020 | 19.03 | 19.03 | 17.80 | 18.44 | 64,236 | +0.53(+2.94%) |
Nov 02, 2020 | 17.87 | 18.62 | 17.25 | 17.91 | 93,738 | +0.07(+0.38%) |
Oct 30, 2020 | 18.03 | 18.54 | 17.26 | 17.85 | 119,950 | -0.48(-2.61%) |
Oct 29, 2020 | 18.44 | 19.16 | 17.96 | 18.32 | 125,806 | +0.08(+0.42%) |
Oct 28, 2020 | 17.26 | 18.51 | 17.26 | 18.25 | 130,226 | +0.22(+1.22%) |
Oct 27, 2020 | 18.22 | 19.03 | 17.89 | 18.03 | 73,608 | -0.35(-1.93%) |
Oct 26, 2020 | 19.10 | 19.33 | 17.84 | 18.38 | 103,026 | -0.77(-4.00%) |
Oct 23, 2020 | 18.68 | 19.38 | 18.32 | 19.15 | 90,197 | +0.64(+3.47%) |
Oct 22, 2020 | 18.55 | 19.16 | 18.01 | 18.51 | 112,042 | +0.02(+0.10%) |
Oct 21, 2020 | 19.67 | 20.08 | 18.10 | 18.49 | 164,676 | -1.15(-5.85%) |
Oct 20, 2020 | 20.30 | 20.82 | 19.22 | 19.64 | 132,899 | -0.53(-2.61%) |
Oct 19, 2020 | 20.72 | 20.93 | 19.88 | 20.16 | 90,028 | -0.49(-2.37%) |
Oct 16, 2020 | 20.95 | 21.07 | 20.01 | 20.65 | 82,159 | -0.31(-1.46%) |
Oct 15, 2020 | 20.25 | 21.14 | 19.91 | 20.96 | 101,822 | +0.31(+1.48%) |
Oct 14, 2020 | 20.78 | 21.27 | 20.26 | 20.65 | 68,316 | -0.14(-0.69%) |
Oct 13, 2020 | 20.41 | 21.45 | 19.94 | 20.80 | 72,621 | +0.21(+1.02%) |
Oct 12, 2020 | 19.76 | 21.04 | 19.64 | 20.59 | 115,368 | +0.41(+2.04%) |
Oct 09, 2020 | 19.91 | 21.10 | 19.52 | 20.17 | 60,131 | +0.37(+1.89%) |
Oct 08, 2020 | 21.01 | 21.30 | 19.57 | 19.80 | 105,371 | -0.97(-4.66%) |
Oct 07, 2020 | 21.07 | 21.47 | 20.61 | 20.77 | 59,488 | -0.09(-0.41%) |
Oct 06, 2020 | 21.05 | 21.75 | 20.46 | 20.85 | 135,961 | -0.11(-0.50%) |
Oct 05, 2020 | 18.96 | 21.13 | 18.96 | 20.96 | 97,862 | +0.84(+4.19%) |
Oct 02, 2020 | 18.88 | 20.38 | 18.88 | 20.12 | 75,478 | +0.10(+0.48%) |
Oct 01, 2020 | 19.73 | 20.27 | 19.73 | 20.02 | 132,988 | +0.39(+2.00%) |
Sep 30, 2020 | 19.40 | 20.13 | 19.02 | 19.63 | 113,981 | -0.32(-1.58%) |
Sep 29, 2020 | 20.17 | 20.17 | 19.27 | 19.94 | 87,858 | -0.26(-1.28%) |
Sep 28, 2020 | 19.74 | 20.41 | 19.00 | 20.20 | 101,062 | +0.81(+4.20%) |
Sep 25, 2020 | 18.89 | 19.82 | 17.83 | 19.39 | 167,450 | +0.43(+2.27%) |
Sep 24, 2020 | 19.10 | 19.67 | 18.81 | 18.96 | 178,337 | -0.54(-2.75%) |
Sep 23, 2020 | 19.94 | 20.10 | 18.78 | 19.49 | 253,739 | -0.68(-3.37%) |
Sep 22, 2020 | 20.11 | 20.55 | 19.49 | 20.17 | 251,640 | +1.39(+7.39%) |
Sep 21, 2020 | 19.16 | 19.16 | 18.30 | 18.78 | 390,683 | -0.39(-2.05%) |
Sep 18, 2020 | 19.26 | 20.06 | 19.06 | 19.18 | 1,238,653 | -2.05(-9.66%) |
Sep 17, 2020 | 20.89 | 22.72 | 19.48 | 21.23 | 91,774 | +0.57(+2.73%) |
Sep 16, 2020 | 21.96 | 22.13 | 19.87 | 20.66 | 116,711 | -1.20(-5.48%) |
Sep 15, 2020 | 22.64 | 23.88 | 21.81 | 21.86 | 62,385 | -0.73(-3.22%) |
Sep 14, 2020 | 23.01 | 24.04 | 21.84 | 22.59 | 87,949 | -2.13(-8.60%) |
Sep 11, 2020 | 24.40 | 25.46 | 24.00 | 24.71 | 40,192 | +0.92(+3.86%) |
Sep 10, 2020 | 26.72 | 26.72 | 23.36 | 23.79 | 72,228 | -2.50(-9.51%) |
Sep 09, 2020 | 25.92 | 26.90 | 24.68 | 26.29 | 45,041 | +0.34(+1.33%) |
Sep 08, 2020 | 25.72 | 26.36 | 24.95 | 25.95 | 35,175 | +0.05(+0.18%) |
Sep 04, 2020 | 26.33 | 27.42 | 25.39 | 25.90 | 61,384 | -0.50(-1.89%) |
Sep 03, 2020 | 27.61 | 27.61 | 24.23 | 26.40 | 62,184 | -1.29(-4.67%) |
Sep 02, 2020 | 28.77 | 28.77 | 27.22 | 27.69 | 72,452 | +0.14(+0.52%) |