Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.06 | 32.21 | 31.66 | 31.66 | 15,530 | +0.11(+0.36%) |
Nov 27, 2020 | 31.50 | 31.60 | 31.19 | 31.55 | 25,300 | +0.04(+0.13%) |
Nov 25, 2020 | 31.64 | 31.68 | 30.80 | 31.50 | 15,200 | -0.17(-0.54%) |
Nov 24, 2020 | 31.75 | 31.75 | 31.36 | 31.68 | 24,308 | -0.62(-1.91%) |
Nov 23, 2020 | 32.74 | 33.02 | 31.93 | 32.30 | 12,171 | -0.48(-1.48%) |
Nov 20, 2020 | 33.02 | 33.10 | 32.71 | 32.78 | 10,500 | +0.31(+0.94%) |
Nov 19, 2020 | 31.89 | 32.49 | 31.51 | 32.47 | 89,354 | +0.97(+3.09%) |
Nov 18, 2020 | 31.94 | 32.14 | 31.50 | 31.50 | 56,716 | -0.50(-1.56%) |
Nov 17, 2020 | 31.52 | 32.33 | 31.51 | 32.00 | 63,129 | +0.25(+0.78%) |
Nov 16, 2020 | 31.82 | 32.27 | 31.69 | 31.75 | 11,105 | -0.66(-2.04%) |
Nov 13, 2020 | 32.36 | 32.41 | 32.15 | 32.41 | 6,900 | -0.26(-0.78%) |
Nov 12, 2020 | 32.85 | 32.92 | 32.67 | 32.67 | 9,214 | -0.13(-0.38%) |
Nov 11, 2020 | 32.94 | 33.02 | 32.10 | 32.80 | 14,475 | +0.35(+1.07%) |
Nov 10, 2020 | 32.21 | 32.50 | 31.82 | 32.45 | 20,833 | -0.11(-0.35%) |
Nov 09, 2020 | 33.63 | 33.63 | 32.26 | 32.56 | 11,468 | -1.22(-3.60%) |
Nov 06, 2020 | 33.68 | 34.00 | 33.49 | 33.78 | 61,600 | +0.30(+0.90%) |
Nov 05, 2020 | 33.39 | 34.00 | 33.39 | 33.48 | 16,738 | +0.56(+1.72%) |
Nov 04, 2020 | 33.06 | 33.50 | 32.91 | 32.91 | 8,083 | +0.32(+1.00%) |
Nov 03, 2020 | 32.47 | 32.64 | 32.32 | 32.59 | 15,607 | +1.00(+3.17%) |
Nov 02, 2020 | 31.43 | 31.66 | 31.26 | 31.59 | 11,334 | +0.27(+0.88%) |
Oct 30, 2020 | 31.37 | 31.67 | 31.00 | 31.32 | 12,500 | -0.15(-0.48%) |
Oct 29, 2020 | 31.54 | 31.55 | 31.10 | 31.46 | 20,730 | +0.14(+0.43%) |
Oct 28, 2020 | 31.25 | 31.70 | 31.10 | 31.33 | 9,017 | -0.83(-2.58%) |
Oct 27, 2020 | 32.44 | 32.55 | 31.83 | 32.16 | 34,421 | -0.31(-0.95%) |
Oct 26, 2020 | 32.23 | 32.81 | 31.93 | 32.47 | 9,485 | -0.37(-1.13%) |
Oct 23, 2020 | 33.02 | 33.02 | 32.17 | 32.84 | 16,800 | +0.66(+2.05%) |
Oct 22, 2020 | 32.67 | 32.90 | 32.05 | 32.18 | 22,056 | -0.92(-2.78%) |
Oct 21, 2020 | 32.63 | 33.17 | 32.55 | 33.10 | 7,048 | +0.65(+2.00%) |
Oct 20, 2020 | 32.61 | 32.64 | 32.25 | 32.45 | 22,701 | -0.69(-2.08%) |
Oct 19, 2020 | 33.53 | 33.53 | 32.75 | 33.14 | 9,545 | -0.35(-1.05%) |
Oct 16, 2020 | 33.16 | 33.67 | 33.12 | 33.49 | 14,600 | +0.22(+0.66%) |
Oct 15, 2020 | 32.36 | 33.27 | 32.36 | 33.27 | 15,752 | -0.49(-1.45%) |
Oct 14, 2020 | 33.72 | 34.00 | 33.68 | 33.76 | 8,881 | +0.36(+1.08%) |
Oct 13, 2020 | 33.16 | 33.40 | 32.95 | 33.40 | 9,719 | +0.25(+0.77%) |
Oct 12, 2020 | 32.91 | 33.38 | 32.88 | 33.15 | 7,217 | +0.96(+2.97%) |
Oct 09, 2020 | 32.24 | 32.91 | 32.11 | 32.19 | 9,000 | -0.33(-1.01%) |
Oct 08, 2020 | 32.35 | 32.92 | 32.17 | 32.52 | 16,269 | +0.06(+0.18%) |
Oct 07, 2020 | 32.61 | 33.15 | 32.44 | 32.46 | 7,717 | -0.12(-0.37%) |
Oct 06, 2020 | 32.99 | 32.99 | 32.49 | 32.58 | 23,454 | -0.43(-1.30%) |
Oct 05, 2020 | 32.60 | 33.09 | 32.54 | 33.01 | 8,208 | +0.48(+1.48%) |
Oct 02, 2020 | 32.55 | 33.35 | 32.22 | 32.53 | 16,700 | +0.34(+1.06%) |
Oct 01, 2020 | 32.23 | 32.60 | 32.15 | 32.19 | 9,885 | -0.14(-0.42%) |
Sep 30, 2020 | 32.37 | 32.55 | 32.28 | 32.33 | 14,106 | +0.11(+0.33%) |
Sep 29, 2020 | 32.11 | 32.78 | 32.06 | 32.22 | 14,614 | +0.23(+0.72%) |
Sep 28, 2020 | 32.36 | 32.36 | 31.93 | 31.99 | 9,128 | +0.15(+0.47%) |
Sep 25, 2020 | 31.64 | 31.86 | 31.13 | 31.84 | 9,000 | +0.61(+1.95%) |
Sep 24, 2020 | 31.26 | 31.38 | 30.91 | 31.23 | 8,194 | -0.15(-0.47%) |
Sep 23, 2020 | 31.73 | 31.77 | 31.31 | 31.38 | 11,552 | +0.31(+1.00%) |
Sep 22, 2020 | 30.91 | 31.28 | 30.83 | 31.07 | 10,662 | -0.08(-0.26%) |
Sep 21, 2020 | 30.96 | 31.22 | 30.86 | 31.15 | 12,437 | -0.57(-1.80%) |
Sep 18, 2020 | 31.76 | 31.94 | 31.62 | 31.72 | 14,700 | +0.21(+0.67%) |
Sep 17, 2020 | 31.54 | 31.75 | 31.47 | 31.51 | 16,766 | +0.09(+0.28%) |
Sep 16, 2020 | 31.68 | 31.72 | 31.35 | 31.42 | 9,012 | +0.08(+0.26%) |
Sep 15, 2020 | 31.54 | 31.55 | 31.31 | 31.34 | 13,360 | +0.75(+2.45%) |
Sep 14, 2020 | 30.80 | 30.87 | 30.59 | 30.59 | 9,742 | +0.41(+1.35%) |
Sep 11, 2020 | 30.27 | 30.50 | 30.06 | 30.18 | 60,000 | +0.11(+0.38%) |
Sep 10, 2020 | 30.57 | 30.57 | 29.83 | 30.07 | 177,841 | -1.25(-3.99%) |
Sep 09, 2020 | 31.19 | 32.00 | 31.07 | 31.32 | 51,453 | +0.18(+0.57%) |
Sep 08, 2020 | 31.15 | 31.27 | 30.92 | 31.14 | 8,281 | -0.70(-2.20%) |
Sep 04, 2020 | 31.94 | 31.97 | 31.21 | 31.84 | 18,600 | +0.34(+1.08%) |
Sep 03, 2020 | 32.38 | 32.38 | 31.50 | 31.50 | 25,540 | -1.00(-3.08%) |
Sep 02, 2020 | 32.44 | 32.50 | 32.13 | 32.50 | 718,949 | +0.12(+0.36%) |