Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.02 | 32.05 | 30.52 | 30.69 | 704,946 | -1.56(-4.84%) |
Nov 27, 2020 | 32.53 | 32.62 | 31.63 | 32.25 | 238,830 | -0.12(-0.36%) |
Nov 25, 2020 | 32.77 | 32.97 | 31.70 | 32.36 | 411,423 | -0.66(-2.01%) |
Nov 24, 2020 | 32.23 | 33.41 | 31.53 | 33.03 | 597,514 | +0.93(+2.88%) |
Nov 23, 2020 | 31.25 | 32.15 | 30.67 | 32.10 | 700,525 | +1.30(+4.21%) |
Nov 20, 2020 | 30.89 | 31.45 | 30.70 | 30.80 | 432,143 | -0.29(-0.93%) |
Nov 19, 2020 | 31.41 | 31.64 | 30.21 | 31.09 | 426,363 | -0.03(-0.09%) |
Nov 18, 2020 | 30.95 | 32.21 | 30.85 | 31.12 | 860,923 | +0.20(+0.65%) |
Nov 17, 2020 | 31.15 | 31.35 | 29.98 | 30.92 | 567,690 | -0.57(-1.81%) |
Nov 16, 2020 | 30.32 | 31.55 | 30.24 | 31.49 | 759,294 | +1.53(+5.12%) |
Nov 13, 2020 | 29.22 | 30.22 | 29.22 | 29.96 | 520,864 | +0.83(+2.87%) |
Nov 12, 2020 | 28.98 | 29.79 | 28.58 | 29.13 | 750,482 | +0.13(+0.44%) |
Nov 11, 2020 | 27.64 | 29.00 | 27.17 | 29.00 | 562,355 | +1.35(+4.89%) |
Nov 10, 2020 | 27.79 | 28.78 | 27.54 | 27.65 | 886,651 | -0.02(-0.07%) |
Nov 09, 2020 | 29.50 | 29.89 | 27.66 | 27.66 | 778,806 | -0.15(-0.55%) |
Nov 06, 2020 | 28.18 | 28.18 | 27.42 | 27.82 | 399,189 | -0.19(-0.68%) |
Nov 05, 2020 | 28.45 | 29.09 | 27.69 | 28.01 | 539,274 | -0.31(-1.09%) |
Nov 04, 2020 | 28.18 | 28.69 | 27.89 | 28.32 | 383,881 | -0.11(-0.38%) |
Nov 03, 2020 | 27.93 | 28.55 | 27.89 | 28.43 | 389,137 | +0.67(+2.42%) |
Nov 02, 2020 | 28.26 | 28.80 | 27.66 | 27.76 | 502,892 | -0.28(-1.00%) |
Oct 30, 2020 | 29.53 | 29.72 | 27.60 | 28.04 | 651,466 | -1.44(-4.89%) |
Oct 29, 2020 | 28.85 | 30.83 | 28.81 | 29.48 | 871,756 | +0.44(+1.53%) |
Oct 28, 2020 | 28.51 | 29.23 | 28.25 | 29.03 | 787,385 | -0.31(-1.05%) |
Oct 27, 2020 | 28.42 | 29.38 | 28.42 | 29.34 | 655,213 | +0.76(+2.67%) |
Oct 26, 2020 | 29.43 | 29.46 | 28.35 | 28.58 | 677,797 | -1.14(-3.85%) |
Oct 23, 2020 | 29.50 | 29.77 | 28.84 | 29.72 | 456,059 | +0.42(+1.42%) |
Oct 22, 2020 | 29.07 | 29.56 | 28.70 | 29.31 | 361,654 | +0.21(+0.72%) |
Oct 21, 2020 | 29.91 | 30.33 | 29.09 | 29.10 | 736,883 | -0.85(-2.85%) |
Oct 20, 2020 | 30.31 | 30.64 | 29.82 | 29.95 | 336,952 | -0.13(-0.42%) |
Oct 19, 2020 | 30.68 | 30.91 | 29.96 | 30.08 | 293,888 | -0.46(-1.52%) |
Oct 16, 2020 | 30.51 | 31.01 | 30.21 | 30.54 | 398,308 | -0.10(-0.33%) |
Oct 15, 2020 | 29.70 | 30.74 | 29.42 | 30.64 | 417,095 | +0.78(+2.61%) |
Oct 14, 2020 | 30.93 | 31.33 | 29.72 | 29.86 | 584,445 | -0.93(-3.01%) |
Oct 13, 2020 | 30.60 | 31.29 | 30.40 | 30.79 | 470,046 | -0.05(-0.18%) |
Oct 12, 2020 | 31.33 | 31.76 | 30.52 | 30.84 | 609,230 | -0.24(-0.76%) |
Oct 09, 2020 | 29.93 | 31.12 | 29.63 | 31.08 | 660,724 | +1.29(+4.33%) |
Oct 08, 2020 | 29.74 | 30.08 | 29.37 | 29.79 | 547,741 | +0.27(+0.92%) |
Oct 07, 2020 | 29.23 | 29.72 | 29.22 | 29.52 | 537,098 | +0.55(+1.91%) |
Oct 06, 2020 | 29.79 | 29.93 | 28.85 | 28.96 | 576,311 | -0.56(-1.91%) |
Oct 05, 2020 | 28.13 | 29.70 | 28.13 | 29.52 | 740,448 | +1.65(+5.90%) |
Oct 02, 2020 | 26.49 | 27.91 | 26.45 | 27.88 | 634,477 | +0.66(+2.41%) |
Oct 01, 2020 | 27.00 | 27.42 | 26.50 | 27.22 | 545,152 | +0.34(+1.27%) |
Sep 30, 2020 | 27.31 | 27.63 | 26.87 | 26.88 | 563,487 | -0.32(-1.19%) |
Sep 29, 2020 | 27.29 | 27.60 | 26.63 | 27.20 | 501,767 | -0.17(-0.62%) |
Sep 28, 2020 | 27.25 | 27.66 | 26.82 | 27.38 | 687,653 | +0.49(+1.84%) |
Sep 25, 2020 | 25.50 | 27.24 | 25.41 | 26.88 | 741,002 | +1.28(+4.99%) |
Sep 24, 2020 | 27.25 | 27.45 | 25.53 | 25.60 | 892,784 | -1.76(-6.44%) |
Sep 23, 2020 | 26.93 | 27.54 | 26.75 | 27.37 | 871,495 | +0.52(+1.94%) |
Sep 22, 2020 | 26.22 | 27.11 | 25.87 | 26.84 | 752,514 | +0.65(+2.47%) |
Sep 21, 2020 | 26.32 | 26.89 | 25.59 | 26.20 | 1,079,740 | +0.69(+2.72%) |
Sep 18, 2020 | 26.03 | 26.13 | 25.40 | 25.50 | 994,971 | -0.22(-0.87%) |
Sep 17, 2020 | 25.25 | 26.07 | 25.03 | 25.73 | 479,905 | +0.00(+0.00%) |
Sep 16, 2020 | 26.59 | 26.76 | 25.67 | 25.73 | 487,002 | -0.62(-2.36%) |
Sep 15, 2020 | 27.19 | 27.43 | 26.27 | 26.35 | 696,093 | -0.63(-2.33%) |
Sep 14, 2020 | 26.65 | 27.39 | 26.49 | 26.98 | 493,039 | +0.58(+2.21%) |
Sep 11, 2020 | 26.89 | 27.11 | 26.08 | 26.40 | 505,936 | -0.40(-1.51%) |
Sep 10, 2020 | 26.89 | 27.51 | 26.48 | 26.80 | 760,171 | +0.31(+1.19%) |
Sep 09, 2020 | 26.20 | 26.67 | 26.00 | 26.49 | 430,818 | +0.67(+2.61%) |
Sep 08, 2020 | 26.04 | 26.40 | 25.70 | 25.81 | 1,072,838 | -0.67(-2.55%) |
Sep 04, 2020 | 27.25 | 27.28 | 26.01 | 26.49 | 593,557 | -0.49(-1.83%) |
Sep 03, 2020 | 27.95 | 28.00 | 26.86 | 26.98 | 905,142 | -0.99(-3.54%) |
Sep 02, 2020 | 28.17 | 28.25 | 27.66 | 27.97 | 374,168 | -0.23(-0.83%) |