Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.98 | 32.27 | 31.42 | 32.06 | 354,828 | -0.11(-0.33%) |
Nov 27, 2020 | 32.29 | 32.50 | 31.82 | 32.17 | 148,770 | -0.10(-0.30%) |
Nov 25, 2020 | 31.49 | 32.48 | 31.29 | 32.27 | 433,545 | +0.51(+1.59%) |
Nov 24, 2020 | 32.12 | 32.50 | 31.51 | 31.76 | 367,868 | -0.21(-0.67%) |
Nov 23, 2020 | 31.06 | 32.08 | 30.93 | 31.98 | 365,031 | +1.25(+4.08%) |
Nov 20, 2020 | 30.48 | 30.84 | 29.91 | 30.72 | 675,491 | -0.06(-0.19%) |
Nov 19, 2020 | 31.27 | 31.27 | 30.07 | 30.78 | 206,330 | -0.22(-0.72%) |
Nov 18, 2020 | 30.78 | 32.80 | 30.64 | 31.00 | 500,761 | +0.39(+1.27%) |
Nov 17, 2020 | 29.56 | 30.87 | 29.29 | 30.62 | 278,792 | +0.74(+2.47%) |
Nov 16, 2020 | 29.28 | 30.10 | 28.99 | 29.88 | 430,757 | +0.87(+3.01%) |
Nov 13, 2020 | 28.41 | 29.13 | 28.19 | 29.00 | 223,516 | +0.64(+2.26%) |
Nov 12, 2020 | 29.10 | 29.14 | 27.87 | 28.36 | 324,254 | -1.14(-3.85%) |
Nov 11, 2020 | 30.06 | 30.26 | 28.77 | 29.50 | 358,008 | -0.54(-1.81%) |
Nov 10, 2020 | 27.89 | 30.43 | 27.45 | 30.04 | 615,491 | +2.26(+8.13%) |
Nov 09, 2020 | 27.85 | 28.87 | 27.78 | 27.78 | 324,083 | +0.97(+3.61%) |
Nov 06, 2020 | 27.48 | 27.53 | 26.72 | 26.81 | 145,708 | -0.48(-1.77%) |
Nov 05, 2020 | 26.42 | 27.43 | 26.25 | 27.30 | 242,325 | +0.90(+3.41%) |
Nov 04, 2020 | 25.78 | 26.78 | 25.68 | 26.40 | 153,472 | +0.45(+1.72%) |
Nov 03, 2020 | 26.16 | 26.24 | 25.26 | 25.95 | 200,522 | +0.16(+0.60%) |
Nov 02, 2020 | 26.62 | 26.62 | 24.42 | 25.80 | 407,802 | -0.41(-1.55%) |
Oct 30, 2020 | 26.73 | 26.78 | 25.77 | 26.20 | 314,222 | -0.69(-2.56%) |
Oct 29, 2020 | 24.27 | 27.21 | 24.21 | 26.89 | 527,518 | +2.80(+11.63%) |
Oct 28, 2020 | 24.23 | 24.57 | 23.94 | 24.09 | 178,802 | -0.52(-2.13%) |
Oct 27, 2020 | 24.90 | 25.15 | 24.50 | 24.61 | 137,302 | -0.30(-1.21%) |
Oct 26, 2020 | 25.44 | 25.53 | 24.59 | 24.91 | 136,758 | -0.89(-3.45%) |
Oct 23, 2020 | 25.89 | 25.98 | 25.52 | 25.81 | 127,133 | -0.02(-0.07%) |
Oct 22, 2020 | 25.39 | 25.94 | 25.25 | 25.83 | 147,307 | +0.52(+2.07%) |
Oct 21, 2020 | 25.47 | 25.68 | 25.26 | 25.30 | 151,278 | -0.15(-0.57%) |
Oct 20, 2020 | 25.32 | 25.84 | 25.20 | 25.45 | 155,051 | +0.40(+1.59%) |
Oct 19, 2020 | 24.89 | 25.48 | 24.75 | 25.05 | 188,714 | +0.22(+0.90%) |
Oct 16, 2020 | 24.99 | 25.19 | 24.79 | 24.83 | 135,388 | -0.24(-0.97%) |
Oct 15, 2020 | 24.86 | 25.24 | 24.72 | 25.07 | 142,264 | +0.00(+0.00%) |
Oct 14, 2020 | 25.39 | 25.61 | 24.83 | 25.07 | 190,443 | -0.30(-1.18%) |
Oct 13, 2020 | 25.86 | 26.21 | 25.08 | 25.37 | 225,745 | -0.68(-2.60%) |
Oct 12, 2020 | 25.71 | 26.29 | 25.37 | 26.05 | 248,657 | +0.37(+1.43%) |
Oct 09, 2020 | 25.57 | 26.15 | 25.53 | 25.68 | 290,487 | +0.37(+1.46%) |
Oct 08, 2020 | 25.01 | 25.89 | 24.91 | 25.31 | 316,532 | +0.63(+2.55%) |
Oct 07, 2020 | 24.35 | 25.44 | 24.33 | 24.68 | 512,319 | +0.54(+2.25%) |
Oct 06, 2020 | 23.80 | 24.65 | 23.02 | 24.14 | 595,907 | +0.55(+2.34%) |
Oct 05, 2020 | 21.93 | 23.73 | 21.80 | 23.59 | 895,174 | +2.99(+14.54%) |
Oct 02, 2020 | 20.00 | 20.66 | 19.85 | 20.59 | 114,750 | +0.37(+1.82%) |
Oct 01, 2020 | 20.14 | 20.25 | 19.70 | 20.22 | 126,068 | +0.23(+1.16%) |
Sep 30, 2020 | 20.00 | 20.38 | 19.89 | 19.99 | 137,195 | +0.03(+0.15%) |
Sep 29, 2020 | 20.19 | 20.25 | 19.79 | 19.96 | 106,979 | -0.24(-1.20%) |
Sep 28, 2020 | 19.89 | 20.46 | 19.89 | 20.20 | 127,776 | +0.50(+2.56%) |
Sep 25, 2020 | 19.34 | 19.80 | 19.29 | 19.70 | 145,089 | +0.23(+1.19%) |
Sep 24, 2020 | 19.32 | 19.84 | 19.15 | 19.47 | 181,750 | +0.19(+1.01%) |
Sep 23, 2020 | 19.66 | 19.84 | 19.14 | 19.27 | 342,479 | -0.31(-1.58%) |
Sep 22, 2020 | 19.60 | 19.75 | 19.30 | 19.58 | 175,936 | +0.05(+0.25%) |
Sep 21, 2020 | 20.24 | 20.24 | 19.33 | 19.54 | 243,105 | -1.03(-5.00%) |
Sep 18, 2020 | 20.55 | 20.72 | 20.19 | 20.56 | 582,110 | +0.15(+0.71%) |
Sep 17, 2020 | 20.35 | 20.46 | 20.11 | 20.42 | 202,850 | -0.14(-0.66%) |
Sep 16, 2020 | 20.83 | 20.95 | 20.52 | 20.55 | 192,109 | -0.14(-0.66%) |
Sep 15, 2020 | 20.97 | 21.14 | 20.65 | 20.69 | 118,086 | -0.36(-1.70%) |
Sep 14, 2020 | 20.64 | 21.20 | 20.64 | 21.05 | 133,604 | +0.43(+2.07%) |
Sep 11, 2020 | 21.22 | 21.22 | 20.45 | 20.62 | 130,951 | -0.37(-1.75%) |
Sep 10, 2020 | 21.24 | 21.31 | 20.87 | 20.99 | 128,054 | -0.24(-1.14%) |
Sep 09, 2020 | 21.34 | 21.55 | 21.17 | 21.23 | 133,297 | +0.00(+0.00%) |
Sep 08, 2020 | 21.18 | 21.53 | 21.03 | 21.23 | 195,989 | -0.28(-1.31%) |
Sep 04, 2020 | 22.14 | 22.14 | 21.33 | 21.51 | 136,524 | -0.29(-1.33%) |
Sep 03, 2020 | 22.22 | 22.24 | 21.58 | 21.80 | 151,745 | -0.32(-1.45%) |
Sep 02, 2020 | 21.77 | 22.22 | 21.74 | 22.12 | 122,681 | +0.33(+1.51%) |