Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.74 | 29.66 | 26.85 | 29.18 | 100,089 | +1.30(+4.68%) |
Nov 27, 2020 | 27.75 | 28.15 | 27.48 | 27.87 | 24,173 | +0.37(+1.33%) |
Nov 25, 2020 | 27.76 | 28.34 | 27.19 | 27.50 | 52,191 | -0.65(-2.32%) |
Nov 24, 2020 | 26.67 | 28.35 | 26.13 | 28.16 | 114,862 | +2.16(+8.29%) |
Nov 23, 2020 | 27.03 | 27.03 | 25.73 | 26.00 | 48,435 | -0.59(-2.23%) |
Nov 20, 2020 | 26.19 | 27.08 | 26.05 | 26.60 | 52,494 | +0.06(+0.22%) |
Nov 19, 2020 | 26.99 | 27.41 | 26.00 | 26.54 | 74,854 | -0.45(-1.69%) |
Nov 18, 2020 | 26.37 | 28.36 | 26.08 | 26.99 | 93,960 | +0.92(+3.53%) |
Nov 17, 2020 | 25.71 | 26.45 | 25.23 | 26.07 | 34,679 | +0.32(+1.23%) |
Nov 16, 2020 | 25.78 | 26.63 | 25.34 | 25.75 | 84,719 | +0.70(+2.80%) |
Nov 13, 2020 | 24.98 | 25.73 | 24.16 | 25.05 | 52,798 | +0.23(+0.92%) |
Nov 12, 2020 | 25.71 | 25.71 | 24.09 | 24.83 | 58,511 | -0.83(-3.24%) |
Nov 11, 2020 | 27.69 | 27.71 | 25.57 | 25.66 | 86,409 | -1.94(-7.02%) |
Nov 10, 2020 | 26.65 | 28.43 | 26.50 | 27.59 | 100,644 | +0.81(+3.03%) |
Nov 09, 2020 | 26.48 | 27.83 | 25.62 | 26.78 | 163,706 | +3.17(+13.44%) |
Nov 06, 2020 | 24.48 | 24.48 | 23.61 | 23.61 | 32,771 | -0.99(-4.02%) |
Nov 05, 2020 | 23.44 | 24.72 | 23.29 | 24.60 | 46,617 | +0.98(+4.14%) |
Nov 04, 2020 | 22.44 | 23.71 | 22.06 | 23.62 | 59,861 | +0.91(+4.00%) |
Nov 03, 2020 | 22.09 | 23.03 | 21.78 | 22.71 | 63,113 | +1.19(+5.51%) |
Nov 02, 2020 | 21.23 | 22.23 | 21.02 | 21.52 | 53,105 | +0.37(+1.73%) |
Oct 30, 2020 | 22.36 | 22.81 | 20.96 | 21.16 | 118,138 | -1.41(-6.26%) |
Oct 29, 2020 | 22.76 | 23.23 | 21.87 | 22.57 | 85,277 | -0.63(-2.73%) |
Oct 28, 2020 | 23.39 | 24.00 | 23.11 | 23.20 | 165,584 | -1.53(-6.19%) |
Oct 27, 2020 | 24.24 | 25.14 | 23.74 | 24.74 | 59,211 | +0.35(+1.42%) |
Oct 26, 2020 | 24.65 | 24.72 | 23.98 | 24.39 | 78,273 | -0.63(-2.53%) |
Oct 23, 2020 | 24.25 | 25.18 | 24.01 | 25.02 | 55,225 | +0.81(+3.35%) |
Oct 22, 2020 | 23.25 | 24.44 | 23.25 | 24.21 | 49,605 | +0.02(+0.08%) |
Oct 21, 2020 | 24.23 | 24.70 | 23.94 | 24.19 | 50,643 | +0.15(+0.62%) |
Oct 20, 2020 | 23.89 | 24.47 | 23.59 | 24.04 | 45,405 | +0.49(+2.10%) |
Oct 19, 2020 | 23.34 | 24.21 | 23.34 | 23.55 | 46,724 | +0.34(+1.45%) |
Oct 16, 2020 | 23.60 | 24.26 | 23.08 | 23.21 | 42,784 | -0.99(-4.08%) |
Oct 15, 2020 | 23.71 | 24.53 | 23.39 | 24.20 | 73,402 | +0.11(+0.45%) |
Oct 14, 2020 | 24.37 | 24.53 | 23.90 | 24.09 | 62,050 | -0.07(-0.29%) |
Oct 13, 2020 | 23.81 | 24.60 | 23.43 | 24.16 | 53,166 | +0.01(+0.04%) |
Oct 12, 2020 | 23.97 | 24.38 | 23.16 | 24.15 | 61,501 | +0.02(+0.08%) |
Oct 09, 2020 | 24.54 | 25.21 | 24.02 | 24.13 | 79,804 | -0.23(-0.93%) |
Oct 08, 2020 | 23.23 | 24.83 | 23.19 | 24.36 | 103,872 | +1.49(+6.53%) |
Oct 07, 2020 | 22.75 | 23.04 | 22.33 | 22.87 | 55,215 | +0.55(+2.48%) |
Oct 06, 2020 | 21.57 | 23.19 | 21.57 | 22.31 | 100,812 | +0.20(+0.89%) |
Oct 05, 2020 | 19.88 | 22.58 | 19.88 | 22.12 | 101,596 | +1.85(+9.12%) |
Oct 02, 2020 | 19.19 | 20.41 | 18.45 | 20.27 | 64,126 | +0.39(+1.94%) |
Oct 01, 2020 | 20.52 | 20.63 | 19.59 | 19.88 | 83,375 | -0.29(-1.42%) |
Sep 30, 2020 | 19.53 | 20.30 | 19.48 | 20.17 | 91,005 | +0.89(+4.62%) |
Sep 29, 2020 | 19.10 | 19.37 | 18.79 | 19.28 | 68,420 | +0.09(+0.46%) |
Sep 28, 2020 | 18.14 | 19.62 | 18.14 | 19.19 | 93,382 | +1.24(+6.88%) |
Sep 25, 2020 | 18.32 | 18.68 | 17.69 | 17.95 | 42,076 | -0.45(-2.47%) |
Sep 24, 2020 | 17.87 | 18.62 | 17.38 | 18.41 | 91,302 | +0.58(+3.27%) |
Sep 23, 2020 | 19.73 | 19.96 | 17.81 | 17.83 | 78,935 | -1.79(-9.12%) |
Sep 22, 2020 | 18.73 | 19.89 | 18.16 | 19.62 | 100,324 | +1.03(+5.53%) |
Sep 21, 2020 | 18.42 | 18.80 | 17.83 | 18.59 | 82,688 | -0.93(-4.76%) |
Sep 18, 2020 | 19.47 | 19.76 | 18.92 | 19.52 | 77,174 | +0.30(+1.54%) |
Sep 17, 2020 | 19.53 | 19.85 | 18.67 | 19.22 | 94,042 | -0.75(-3.76%) |
Sep 16, 2020 | 19.94 | 20.87 | 19.67 | 19.97 | 71,357 | +0.04(+0.20%) |
Sep 15, 2020 | 19.71 | 20.06 | 19.27 | 19.93 | 48,696 | +0.27(+1.36%) |
Sep 14, 2020 | 20.18 | 20.42 | 19.39 | 19.66 | 61,190 | -0.43(-2.12%) |
Sep 11, 2020 | 20.21 | 20.36 | 19.86 | 20.09 | 89,488 | +0.00(+0.00%) |
Sep 10, 2020 | 20.20 | 21.09 | 19.88 | 20.09 | 81,316 | -0.09(-0.44%) |
Sep 09, 2020 | 20.94 | 20.94 | 19.01 | 20.18 | 126,674 | -0.71(-3.40%) |
Sep 08, 2020 | 20.34 | 21.56 | 20.24 | 20.89 | 268,084 | +0.05(+0.24%) |
Sep 04, 2020 | 20.38 | 21.14 | 19.75 | 20.84 | 170,969 | +1.04(+5.23%) |
Sep 03, 2020 | 19.81 | 20.09 | 19.34 | 19.80 | 93,200 | +0.00(+0.00%) |
Sep 02, 2020 | 19.15 | 19.90 | 18.77 | 19.80 | 123,168 | +0.59(+3.08%) |