Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.88 | 30.88 | 30.61 | 30.61 | 4,543 | -0.47(-1.51%) |
Nov 27, 2020 | 31.03 | 31.07 | 31.03 | 31.07 | 899 | +0.04(+0.14%) |
Nov 25, 2020 | 30.87 | 31.03 | 30.87 | 31.03 | 3,933 | +0.10(+0.32%) |
Nov 24, 2020 | 30.72 | 30.95 | 30.72 | 30.93 | 1,456 | +0.31(+1.00%) |
Nov 23, 2020 | 30.59 | 30.63 | 30.52 | 30.63 | 5,285 | -0.11(-0.35%) |
Nov 20, 2020 | 30.69 | 30.73 | 30.65 | 30.73 | 1,011 | +0.07(+0.23%) |
Nov 19, 2020 | 30.50 | 30.66 | 30.50 | 30.66 | 2,936 | +0.08(+0.28%) |
Nov 18, 2020 | 30.71 | 30.79 | 30.58 | 30.58 | 1,646 | -0.09(-0.28%) |
Nov 17, 2020 | 30.56 | 30.72 | 30.56 | 30.66 | 7,151 | +0.15(+0.49%) |
Nov 16, 2020 | 30.51 | 30.60 | 30.41 | 30.51 | 7,384 | +0.36(+1.19%) |
Nov 13, 2020 | 29.94 | 30.16 | 29.94 | 30.15 | 2,922 | +0.14(+0.47%) |
Nov 12, 2020 | 30.17 | 30.19 | 29.97 | 30.01 | 5,573 | -0.62(-2.03%) |
Nov 11, 2020 | 30.52 | 30.64 | 30.48 | 30.64 | 4,211 | +0.46(+1.53%) |
Nov 10, 2020 | 30.03 | 30.25 | 30.03 | 30.17 | 6,949 | +0.60(+2.02%) |
Nov 09, 2020 | 29.95 | 30.00 | 29.54 | 29.58 | 49,224 | +0.73(+2.55%) |
Nov 06, 2020 | 28.89 | 28.89 | 28.76 | 28.84 | 4,045 | +0.01(+0.05%) |
Nov 05, 2020 | 28.86 | 28.90 | 28.74 | 28.83 | 5,941 | +0.61(+2.18%) |
Nov 04, 2020 | 28.21 | 28.39 | 28.21 | 28.22 | 3,389 | +0.45(+1.63%) |
Nov 03, 2020 | 27.63 | 27.82 | 27.63 | 27.76 | 1,410 | +0.57(+2.09%) |
Nov 02, 2020 | 27.17 | 27.19 | 27.07 | 27.19 | 4,558 | +0.23(+0.86%) |
Oct 30, 2020 | 26.98 | 26.98 | 26.73 | 26.96 | 13,598 | -0.11(-0.39%) |
Oct 29, 2020 | 26.91 | 27.07 | 26.91 | 27.07 | 3,422 | +0.28(+1.06%) |
Oct 28, 2020 | 26.90 | 26.99 | 26.69 | 26.78 | 8,815 | -0.84(-3.03%) |
Oct 27, 2020 | 27.73 | 27.73 | 27.60 | 27.62 | 5,608 | -0.17(-0.62%) |
Oct 26, 2020 | 27.88 | 27.88 | 27.68 | 27.79 | 8,273 | -0.44(-1.55%) |
Oct 23, 2020 | 28.13 | 28.23 | 28.08 | 28.23 | 2,922 | +0.14(+0.49%) |
Oct 22, 2020 | 28.12 | 28.17 | 28.04 | 28.09 | 6,114 | -0.04(-0.16%) |
Oct 21, 2020 | 28.20 | 28.27 | 28.11 | 28.14 | 6,535 | -0.05(-0.16%) |
Oct 20, 2020 | 28.21 | 28.24 | 28.13 | 28.18 | 9,620 | +0.20(+0.72%) |
Oct 19, 2020 | 28.18 | 28.18 | 27.97 | 27.98 | 5,274 | -0.06(-0.20%) |
Oct 16, 2020 | 28.01 | 28.05 | 27.96 | 28.04 | 9,777 | -0.27(-0.94%) |
Oct 15, 2020 | 28.14 | 28.31 | 28.14 | 28.30 | 2,880 | -0.09(-0.32%) |
Oct 14, 2020 | 28.53 | 28.53 | 28.39 | 28.39 | 12,026 | -0.10(-0.36%) |
Oct 13, 2020 | 28.52 | 28.58 | 28.45 | 28.50 | 9,369 | -0.23(-0.82%) |
Oct 12, 2020 | 28.62 | 28.78 | 28.62 | 28.73 | 4,951 | +0.16(+0.56%) |
Oct 09, 2020 | 28.54 | 28.62 | 28.48 | 28.57 | 3,708 | -0.02(-0.06%) |
Oct 08, 2020 | 28.51 | 28.59 | 28.50 | 28.59 | 2,718 | +0.14(+0.50%) |
Oct 07, 2020 | 28.50 | 28.56 | 28.45 | 28.45 | 6,667 | +0.03(+0.09%) |
Oct 06, 2020 | 28.57 | 28.65 | 28.39 | 28.42 | 7,862 | -0.17(-0.59%) |
Oct 05, 2020 | 28.51 | 28.59 | 28.46 | 28.59 | 11,181 | +0.41(+1.45%) |
Oct 02, 2020 | 28.14 | 28.31 | 28.14 | 28.18 | 62,824 | +0.02(+0.06%) |
Oct 01, 2020 | 28.02 | 28.17 | 27.97 | 28.16 | 19,744 | +0.17(+0.61%) |
Sep 30, 2020 | 27.86 | 28.04 | 27.86 | 27.99 | 30,048 | +0.13(+0.47%) |
Sep 29, 2020 | 27.87 | 27.89 | 27.74 | 27.86 | 7,191 | -0.20(-0.70%) |
Sep 28, 2020 | 28.00 | 28.06 | 27.94 | 28.05 | 8,826 | +0.43(+1.56%) |
Sep 25, 2020 | 27.38 | 27.62 | 27.33 | 27.62 | 4,495 | +0.10(+0.37%) |
Sep 24, 2020 | 27.49 | 27.65 | 27.41 | 27.52 | 10,546 | +0.16(+0.59%) |
Sep 23, 2020 | 27.78 | 27.78 | 27.34 | 27.36 | 14,796 | -0.45(-1.62%) |
Sep 22, 2020 | 27.79 | 27.81 | 27.61 | 27.81 | 13,227 | -0.06(-0.22%) |
Sep 21, 2020 | 28.00 | 28.00 | 27.72 | 27.87 | 81,942 | -0.66(-2.33%) |
Sep 18, 2020 | 28.70 | 28.70 | 28.52 | 28.54 | 17,594 | -0.44(-1.51%) |
Sep 17, 2020 | 28.85 | 28.98 | 28.82 | 28.98 | 32,122 | +0.13(+0.46%) |
Sep 16, 2020 | 28.88 | 28.98 | 28.84 | 28.84 | 3,223 | +0.18(+0.64%) |
Sep 15, 2020 | 28.67 | 28.73 | 28.61 | 28.66 | 9,403 | +0.28(+0.99%) |
Sep 14, 2020 | 28.36 | 28.38 | 28.34 | 28.38 | 3,745 | +0.12(+0.43%) |
Sep 11, 2020 | 28.27 | 28.33 | 28.26 | 28.26 | 1,362 | +0.10(+0.34%) |
Sep 10, 2020 | 28.21 | 28.23 | 28.15 | 28.16 | 10,823 | -0.29(-1.01%) |
Sep 09, 2020 | 28.45 | 28.52 | 28.38 | 28.45 | 60,224 | +0.35(+1.24%) |
Sep 08, 2020 | 28.02 | 28.25 | 28.02 | 28.10 | 10,195 | -0.13(-0.46%) |
Sep 04, 2020 | 28.35 | 28.35 | 27.99 | 28.23 | 33,712 | -0.20(-0.71%) |
Sep 03, 2020 | 28.81 | 28.81 | 28.34 | 28.43 | 6,137 | -0.34(-1.19%) |
Sep 02, 2020 | 28.54 | 28.77 | 28.54 | 28.77 | 10,432 | +0.37(+1.30%) |