Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.66 | 31.66 | 30.77 | 31.04 | 238,083 | -0.96(-2.99%) |
Nov 27, 2020 | 32.19 | 32.45 | 31.61 | 32.00 | 78,200 | -0.15(-0.47%) |
Nov 25, 2020 | 32.37 | 32.50 | 31.67 | 32.15 | 125,690 | -0.41(-1.25%) |
Nov 24, 2020 | 32.61 | 32.95 | 32.35 | 32.56 | 299,474 | +0.45(+1.42%) |
Nov 23, 2020 | 31.36 | 32.14 | 31.12 | 32.10 | 238,279 | +0.96(+3.07%) |
Nov 20, 2020 | 30.73 | 31.26 | 30.73 | 31.15 | 177,824 | +0.18(+0.58%) |
Nov 19, 2020 | 31.01 | 31.13 | 30.33 | 30.97 | 186,174 | -0.30(-0.97%) |
Nov 18, 2020 | 32.11 | 32.11 | 31.25 | 31.27 | 131,064 | -0.61(-1.90%) |
Nov 17, 2020 | 31.28 | 31.93 | 30.65 | 31.88 | 186,542 | +0.16(+0.51%) |
Nov 16, 2020 | 31.08 | 31.75 | 30.73 | 31.71 | 248,503 | +1.13(+3.69%) |
Nov 13, 2020 | 30.67 | 30.77 | 30.02 | 30.59 | 188,061 | +0.29(+0.97%) |
Nov 12, 2020 | 30.52 | 30.63 | 29.96 | 30.29 | 377,655 | -0.65(-2.11%) |
Nov 11, 2020 | 31.71 | 31.89 | 30.46 | 30.95 | 220,024 | -0.73(-2.30%) |
Nov 10, 2020 | 31.26 | 32.39 | 30.93 | 31.68 | 317,676 | +0.92(+2.99%) |
Nov 09, 2020 | 32.21 | 34.74 | 30.72 | 30.76 | 404,655 | +0.98(+3.28%) |
Nov 06, 2020 | 30.39 | 30.39 | 29.60 | 29.78 | 251,486 | -0.36(-1.19%) |
Nov 05, 2020 | 29.36 | 30.34 | 29.36 | 30.14 | 331,452 | +1.04(+3.58%) |
Nov 04, 2020 | 28.74 | 29.34 | 28.15 | 29.10 | 481,326 | -0.43(-1.44%) |
Nov 03, 2020 | 29.06 | 29.72 | 28.94 | 29.53 | 211,415 | +1.16(+4.07%) |
Nov 02, 2020 | 27.84 | 28.41 | 27.57 | 28.37 | 192,194 | +0.96(+3.49%) |
Oct 30, 2020 | 27.16 | 27.71 | 26.92 | 27.41 | 249,270 | +0.17(+0.63%) |
Oct 29, 2020 | 26.72 | 27.31 | 26.30 | 27.24 | 216,183 | +0.38(+1.41%) |
Oct 28, 2020 | 26.73 | 27.06 | 26.54 | 26.86 | 275,160 | -0.34(-1.25%) |
Oct 27, 2020 | 27.94 | 27.94 | 27.14 | 27.20 | 287,312 | -0.68(-2.45%) |
Oct 26, 2020 | 28.28 | 28.28 | 27.52 | 27.89 | 198,242 | -0.81(-2.81%) |
Oct 23, 2020 | 28.25 | 28.90 | 27.94 | 28.69 | 210,223 | +0.61(+2.16%) |
Oct 22, 2020 | 28.23 | 28.28 | 27.73 | 28.09 | 311,089 | -0.06(-0.20%) |
Oct 21, 2020 | 28.14 | 28.47 | 28.05 | 28.14 | 166,857 | +0.00(+0.00%) |
Oct 20, 2020 | 27.98 | 28.80 | 27.98 | 28.14 | 417,811 | +0.61(+2.20%) |
Oct 19, 2020 | 28.65 | 28.65 | 27.50 | 27.54 | 235,156 | -1.01(-3.55%) |
Oct 16, 2020 | 28.49 | 28.97 | 28.30 | 28.55 | 168,009 | +0.06(+0.20%) |
Oct 15, 2020 | 27.38 | 28.60 | 27.38 | 28.49 | 206,245 | +0.63(+2.28%) |
Oct 14, 2020 | 28.04 | 28.37 | 27.85 | 27.86 | 168,260 | -0.06(-0.20%) |
Oct 13, 2020 | 28.06 | 28.06 | 27.60 | 27.92 | 217,022 | -0.51(-1.80%) |
Oct 12, 2020 | 27.79 | 28.45 | 27.61 | 28.43 | 185,739 | +0.65(+2.35%) |
Oct 09, 2020 | 28.07 | 28.07 | 27.51 | 27.77 | 132,128 | +0.09(+0.31%) |
Oct 08, 2020 | 27.86 | 27.92 | 27.39 | 27.69 | 135,568 | +0.30(+1.11%) |
Oct 07, 2020 | 27.36 | 27.88 | 27.03 | 27.38 | 253,810 | +0.27(+0.98%) |
Oct 06, 2020 | 27.17 | 27.82 | 26.76 | 27.12 | 342,870 | +0.35(+1.31%) |
Oct 05, 2020 | 26.39 | 26.84 | 26.25 | 26.77 | 203,299 | +0.49(+1.88%) |
Oct 02, 2020 | 25.06 | 26.48 | 25.06 | 26.28 | 195,870 | +0.65(+2.55%) |
Oct 01, 2020 | 25.79 | 26.02 | 25.32 | 25.62 | 157,367 | -0.02(-0.07%) |
Sep 30, 2020 | 26.11 | 26.38 | 25.56 | 25.64 | 303,757 | -0.36(-1.38%) |
Sep 29, 2020 | 26.15 | 26.37 | 25.55 | 26.00 | 269,073 | -0.09(-0.33%) |
Sep 28, 2020 | 25.64 | 26.46 | 25.64 | 26.09 | 248,637 | +0.87(+3.46%) |
Sep 25, 2020 | 24.79 | 25.39 | 24.77 | 25.21 | 190,594 | +0.20(+0.80%) |
Sep 24, 2020 | 25.00 | 25.51 | 24.70 | 25.02 | 295,226 | +0.13(+0.53%) |
Sep 23, 2020 | 25.56 | 25.88 | 24.87 | 24.88 | 248,818 | -0.76(-2.96%) |
Sep 22, 2020 | 25.59 | 25.78 | 25.19 | 25.64 | 262,301 | +0.11(+0.45%) |
Sep 21, 2020 | 26.33 | 26.54 | 24.70 | 25.53 | 382,565 | -1.49(-5.51%) |
Sep 18, 2020 | 27.42 | 27.76 | 26.87 | 27.02 | 937,667 | -0.22(-0.80%) |
Sep 17, 2020 | 27.02 | 27.59 | 26.72 | 27.23 | 384,287 | -0.19(-0.69%) |
Sep 16, 2020 | 27.38 | 27.81 | 27.24 | 27.42 | 266,331 | +0.14(+0.52%) |
Sep 15, 2020 | 27.64 | 27.71 | 27.13 | 27.28 | 131,675 | -0.12(-0.45%) |
Sep 14, 2020 | 27.31 | 27.69 | 27.17 | 27.40 | 165,002 | +0.30(+1.12%) |
Sep 11, 2020 | 27.21 | 27.42 | 26.76 | 27.10 | 221,515 | -0.09(-0.31%) |
Sep 10, 2020 | 27.72 | 27.77 | 27.05 | 27.19 | 171,505 | -0.45(-1.61%) |
Sep 09, 2020 | 27.81 | 28.04 | 27.45 | 27.63 | 211,670 | +0.25(+0.90%) |
Sep 08, 2020 | 27.98 | 27.98 | 27.22 | 27.38 | 295,309 | -0.81(-2.86%) |
Sep 04, 2020 | 28.61 | 28.87 | 28.13 | 28.19 | 151,757 | +0.08(+0.27%) |
Sep 03, 2020 | 29.18 | 29.20 | 27.95 | 28.11 | 142,246 | -1.05(-3.61%) |
Sep 02, 2020 | 28.84 | 29.26 | 28.73 | 29.17 | 112,157 | +0.34(+1.18%) |