Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.08 | 29.25 | 28.66 | 28.69 | 66,815 | -0.32(-1.12%) |
Nov 27, 2020 | 28.78 | 29.02 | 28.78 | 29.02 | 33,917 | +0.21(+0.73%) |
Nov 25, 2020 | 28.60 | 28.96 | 28.52 | 28.81 | 55,549 | +0.20(+0.70%) |
Nov 24, 2020 | 28.44 | 28.75 | 28.30 | 28.61 | 74,389 | +0.13(+0.47%) |
Nov 23, 2020 | 28.76 | 28.77 | 28.32 | 28.47 | 46,155 | -0.07(-0.23%) |
Nov 20, 2020 | 28.65 | 28.66 | 28.36 | 28.54 | 45,153 | -0.09(-0.30%) |
Nov 19, 2020 | 28.70 | 28.70 | 28.35 | 28.63 | 40,207 | -0.04(-0.13%) |
Nov 18, 2020 | 28.66 | 28.93 | 28.37 | 28.66 | 83,561 | +0.14(+0.50%) |
Nov 17, 2020 | 28.21 | 28.54 | 28.21 | 28.52 | 74,500 | +0.13(+0.47%) |
Nov 16, 2020 | 28.37 | 28.51 | 28.26 | 28.39 | 43,594 | +0.18(+0.64%) |
Nov 13, 2020 | 27.85 | 28.35 | 27.85 | 28.21 | 103,643 | +0.39(+1.40%) |
Nov 12, 2020 | 28.25 | 28.46 | 27.70 | 27.82 | 75,380 | -0.58(-2.05%) |
Nov 11, 2020 | 28.23 | 28.46 | 28.12 | 28.40 | 71,577 | +0.21(+0.74%) |
Nov 10, 2020 | 28.00 | 28.93 | 28.00 | 28.19 | 160,152 | +0.20(+0.71%) |
Nov 09, 2020 | 28.26 | 28.70 | 27.95 | 27.99 | 176,146 | +0.37(+1.34%) |
Nov 06, 2020 | 27.79 | 28.04 | 27.51 | 27.62 | 98,813 | -0.20(-0.72%) |
Nov 05, 2020 | 28.63 | 28.63 | 27.48 | 27.82 | 138,507 | -0.85(-2.96%) |
Nov 04, 2020 | 28.81 | 29.09 | 28.59 | 28.66 | 69,984 | -0.04(-0.13%) |
Nov 03, 2020 | 28.03 | 28.81 | 28.03 | 28.70 | 80,937 | +0.75(+2.69%) |
Nov 02, 2020 | 27.60 | 28.00 | 27.54 | 27.95 | 60,191 | +0.61(+2.23%) |
Oct 30, 2020 | 27.45 | 27.50 | 26.76 | 27.34 | 86,002 | -0.27(-0.97%) |
Oct 29, 2020 | 27.58 | 27.83 | 27.45 | 27.61 | 47,167 | +0.03(+0.10%) |
Oct 28, 2020 | 28.33 | 28.33 | 27.57 | 27.58 | 179,941 | -1.16(-4.04%) |
Oct 27, 2020 | 28.61 | 28.83 | 28.54 | 28.74 | 172,591 | +0.13(+0.47%) |
Oct 26, 2020 | 28.92 | 29.03 | 28.46 | 28.61 | 49,873 | -0.50(-1.73%) |
Oct 23, 2020 | 28.79 | 29.12 | 28.57 | 29.11 | 53,029 | +0.34(+1.19%) |
Oct 22, 2020 | 29.24 | 29.24 | 28.69 | 28.77 | 48,792 | -0.33(-1.15%) |
Oct 21, 2020 | 29.43 | 29.65 | 29.08 | 29.10 | 65,399 | -0.32(-1.10%) |
Oct 20, 2020 | 29.18 | 29.45 | 28.85 | 29.43 | 169,789 | +0.29(+0.98%) |
Oct 19, 2020 | 29.08 | 29.41 | 29.05 | 29.14 | 61,672 | +0.10(+0.33%) |
Oct 16, 2020 | 29.05 | 29.16 | 28.86 | 29.05 | 44,418 | +0.10(+0.33%) |
Oct 15, 2020 | 28.63 | 29.00 | 28.51 | 28.95 | 49,616 | -0.05(-0.16%) |
Oct 14, 2020 | 29.19 | 29.44 | 28.81 | 29.00 | 64,556 | -0.26(-0.88%) |
Oct 13, 2020 | 29.34 | 29.89 | 29.18 | 29.25 | 83,760 | -0.18(-0.61%) |
Oct 12, 2020 | 29.39 | 29.56 | 29.22 | 29.44 | 38,069 | +0.25(+0.85%) |
Oct 09, 2020 | 28.94 | 29.31 | 28.94 | 29.19 | 80,961 | +0.30(+1.02%) |
Oct 08, 2020 | 29.11 | 29.11 | 28.73 | 28.89 | 48,284 | +0.11(+0.40%) |
Oct 07, 2020 | 28.64 | 28.85 | 28.43 | 28.78 | 49,795 | +0.22(+0.77%) |
Oct 06, 2020 | 28.73 | 28.97 | 28.35 | 28.56 | 65,990 | -0.20(-0.70%) |
Oct 05, 2020 | 28.60 | 28.88 | 28.58 | 28.76 | 100,602 | +0.34(+1.21%) |
Oct 02, 2020 | 28.65 | 28.69 | 28.05 | 28.42 | 120,130 | -0.55(-1.91%) |
Oct 01, 2020 | 29.16 | 29.16 | 28.79 | 28.97 | 101,026 | +0.08(+0.26%) |
Sep 30, 2020 | 29.37 | 29.50 | 28.86 | 28.89 | 89,124 | -0.57(-1.94%) |
Sep 29, 2020 | 28.99 | 29.58 | 28.97 | 29.46 | 101,627 | +0.53(+1.83%) |
Sep 28, 2020 | 28.47 | 29.04 | 28.47 | 28.94 | 104,537 | +0.60(+2.11%) |
Sep 25, 2020 | 28.16 | 28.40 | 27.88 | 28.34 | 158,105 | +0.19(+0.67%) |
Sep 24, 2020 | 28.23 | 28.31 | 27.87 | 28.15 | 181,866 | -0.12(-0.44%) |
Sep 23, 2020 | 28.78 | 28.89 | 28.27 | 28.27 | 92,548 | -0.53(-1.84%) |
Sep 22, 2020 | 28.64 | 28.94 | 28.48 | 28.80 | 104,511 | +0.17(+0.60%) |
Sep 21, 2020 | 28.61 | 28.66 | 28.15 | 28.63 | 79,929 | -0.40(-1.37%) |
Sep 18, 2020 | 29.17 | 29.38 | 28.88 | 29.03 | 82,641 | -0.24(-0.81%) |
Sep 17, 2020 | 29.17 | 29.34 | 28.93 | 29.27 | 65,511 | -0.10(-0.36%) |
Sep 16, 2020 | 30.03 | 30.03 | 29.35 | 29.37 | 74,319 | -0.49(-1.65%) |
Sep 15, 2020 | 29.65 | 29.91 | 29.65 | 29.86 | 57,122 | +0.36(+1.22%) |
Sep 14, 2020 | 29.78 | 29.97 | 29.48 | 29.50 | 93,198 | -0.05(-0.16%) |
Sep 11, 2020 | 29.61 | 29.85 | 29.46 | 29.55 | 80,424 | +0.19(+0.65%) |
Sep 10, 2020 | 30.34 | 30.38 | 29.35 | 29.36 | 83,188 | -0.79(-2.61%) |
Sep 09, 2020 | 29.68 | 30.26 | 29.68 | 30.15 | 93,284 | +0.66(+2.25%) |
Sep 08, 2020 | 29.50 | 29.92 | 29.49 | 29.49 | 85,227 | -0.70(-2.32%) |
Sep 04, 2020 | 30.17 | 30.24 | 29.33 | 30.19 | 104,594 | +0.15(+0.50%) |
Sep 03, 2020 | 30.71 | 30.75 | 29.87 | 30.03 | 105,411 | -0.80(-2.58%) |
Sep 02, 2020 | 30.60 | 31.01 | 30.44 | 30.83 | 80,049 | +0.35(+1.15%) |