Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.41 | 32.55 | 31.09 | 31.35 | 176,479 | -1.18(-3.63%) |
Nov 27, 2020 | 32.12 | 32.81 | 32.01 | 32.53 | 102,700 | +0.36(+1.12%) |
Nov 25, 2020 | 32.37 | 32.46 | 31.92 | 32.17 | 133,500 | -0.13(-0.40%) |
Nov 24, 2020 | 31.65 | 32.64 | 31.63 | 32.30 | 143,179 | +0.93(+2.96%) |
Nov 23, 2020 | 31.12 | 31.41 | 30.84 | 31.37 | 127,256 | +0.32(+1.03%) |
Nov 20, 2020 | 31.20 | 31.30 | 30.81 | 31.05 | 109,400 | -0.17(-0.54%) |
Nov 19, 2020 | 31.35 | 31.81 | 30.83 | 31.22 | 96,418 | -0.11(-0.35%) |
Nov 18, 2020 | 31.88 | 32.01 | 31.15 | 31.33 | 175,597 | -0.40(-1.26%) |
Nov 17, 2020 | 31.51 | 32.07 | 31.27 | 31.73 | 157,763 | -0.08(-0.25%) |
Nov 16, 2020 | 32.36 | 33.12 | 31.14 | 31.81 | 247,515 | +0.09(+0.28%) |
Nov 13, 2020 | 31.61 | 32.40 | 31.41 | 31.72 | 131,000 | +0.22(+0.70%) |
Nov 12, 2020 | 31.33 | 32.18 | 31.00 | 31.50 | 186,188 | +0.18(+0.57%) |
Nov 11, 2020 | 31.21 | 31.74 | 30.74 | 31.32 | 170,658 | +0.39(+1.26%) |
Nov 10, 2020 | 30.79 | 31.18 | 30.41 | 30.93 | 136,952 | +0.15(+0.49%) |
Nov 09, 2020 | 29.71 | 32.77 | 29.71 | 30.78 | 292,185 | +2.06(+7.17%) |
Nov 06, 2020 | 31.60 | 32.20 | 28.50 | 28.72 | 259,300 | -1.34(-4.46%) |
Nov 05, 2020 | 29.50 | 30.55 | 29.50 | 30.06 | 182,275 | +0.88(+3.02%) |
Nov 04, 2020 | 29.29 | 29.58 | 28.55 | 29.18 | 120,781 | -0.10(-0.34%) |
Nov 03, 2020 | 29.37 | 29.78 | 28.91 | 29.28 | 118,490 | +0.02(+0.07%) |
Nov 02, 2020 | 29.21 | 29.26 | 28.63 | 29.26 | 131,351 | +0.14(+0.48%) |
Oct 30, 2020 | 28.35 | 29.35 | 28.30 | 29.12 | 103,100 | +0.45(+1.57%) |
Oct 29, 2020 | 28.36 | 28.85 | 28.19 | 28.67 | 118,673 | +0.28(+0.99%) |
Oct 28, 2020 | 28.82 | 29.01 | 28.26 | 28.39 | 166,904 | -1.05(-3.57%) |
Oct 27, 2020 | 29.25 | 29.78 | 29.12 | 29.44 | 110,251 | +0.16(+0.55%) |
Oct 26, 2020 | 29.07 | 29.31 | 28.55 | 29.28 | 98,462 | -0.14(-0.48%) |
Oct 23, 2020 | 29.44 | 29.71 | 29.27 | 29.42 | 79,600 | +0.09(+0.31%) |
Oct 22, 2020 | 29.52 | 29.61 | 29.20 | 29.33 | 75,939 | -0.08(-0.27%) |
Oct 21, 2020 | 30.26 | 30.26 | 29.17 | 29.41 | 144,976 | -0.82(-2.71%) |
Oct 20, 2020 | 30.28 | 30.55 | 29.90 | 30.23 | 210,964 | +0.12(+0.40%) |
Oct 19, 2020 | 29.95 | 30.41 | 29.82 | 30.11 | 203,789 | +0.16(+0.53%) |
Oct 16, 2020 | 29.90 | 30.13 | 29.71 | 29.95 | 87,200 | -0.12(-0.40%) |
Oct 15, 2020 | 29.50 | 30.07 | 29.10 | 30.07 | 100,507 | +0.31(+1.04%) |
Oct 14, 2020 | 30.94 | 31.17 | 29.65 | 29.76 | 99,190 | -1.15(-3.72%) |
Oct 13, 2020 | 31.21 | 31.36 | 30.63 | 30.91 | 78,695 | -0.35(-1.12%) |
Oct 12, 2020 | 31.07 | 31.33 | 30.73 | 31.26 | 98,439 | +0.09(+0.29%) |
Oct 09, 2020 | 30.67 | 31.47 | 30.67 | 31.17 | 89,200 | +0.54(+1.76%) |
Oct 08, 2020 | 30.28 | 30.81 | 30.06 | 30.63 | 134,346 | +0.47(+1.56%) |
Oct 07, 2020 | 29.72 | 30.24 | 29.32 | 30.16 | 173,567 | +0.59(+2.00%) |
Oct 06, 2020 | 29.73 | 30.06 | 29.38 | 29.57 | 137,997 | -0.08(-0.27%) |
Oct 05, 2020 | 29.70 | 29.92 | 29.10 | 29.65 | 130,762 | +0.11(+0.37%) |
Oct 02, 2020 | 29.14 | 29.70 | 29.02 | 29.54 | 110,500 | -0.02(-0.07%) |
Oct 01, 2020 | 29.55 | 29.73 | 28.95 | 29.56 | 121,973 | +0.03(+0.10%) |
Sep 30, 2020 | 29.60 | 30.00 | 29.41 | 29.53 | 170,819 | -0.34(-1.14%) |
Sep 29, 2020 | 30.19 | 30.29 | 29.85 | 29.87 | 116,725 | -0.24(-0.80%) |
Sep 28, 2020 | 29.76 | 30.19 | 29.76 | 30.11 | 115,979 | +0.54(+1.83%) |
Sep 25, 2020 | 29.42 | 29.73 | 29.08 | 29.57 | 104,500 | -0.05(-0.17%) |
Sep 24, 2020 | 29.67 | 30.12 | 29.39 | 29.62 | 97,640 | -0.05(-0.17%) |
Sep 23, 2020 | 30.82 | 31.02 | 29.51 | 29.67 | 133,169 | -1.18(-3.82%) |
Sep 22, 2020 | 30.91 | 31.53 | 30.68 | 30.85 | 203,493 | -0.12(-0.39%) |
Sep 21, 2020 | 31.64 | 31.71 | 30.69 | 30.97 | 168,227 | -1.08(-3.37%) |
Sep 18, 2020 | 32.77 | 32.93 | 31.67 | 32.05 | 212,800 | -0.69(-2.11%) |
Sep 17, 2020 | 32.91 | 32.98 | 32.45 | 32.74 | 193,076 | -0.58(-1.74%) |
Sep 16, 2020 | 33.21 | 34.00 | 33.01 | 33.32 | 158,272 | +0.32(+0.97%) |
Sep 15, 2020 | 33.40 | 33.83 | 32.66 | 33.00 | 141,885 | -0.34(-1.02%) |
Sep 14, 2020 | 34.45 | 34.54 | 33.32 | 33.34 | 144,965 | -0.97(-2.83%) |
Sep 11, 2020 | 34.62 | 34.73 | 34.18 | 34.31 | 123,500 | -0.34(-0.98%) |
Sep 10, 2020 | 35.28 | 35.65 | 34.63 | 34.65 | 146,973 | -0.42(-1.20%) |
Sep 09, 2020 | 34.97 | 35.56 | 34.84 | 35.07 | 161,897 | +0.36(+1.04%) |
Sep 08, 2020 | 35.30 | 35.45 | 34.39 | 34.71 | 113,939 | -0.86(-2.42%) |
Sep 04, 2020 | 36.25 | 36.44 | 35.12 | 35.57 | 94,300 | -0.48(-1.33%) |
Sep 03, 2020 | 36.33 | 36.58 | 35.56 | 36.05 | 125,823 | -0.45(-1.23%) |
Sep 02, 2020 | 35.82 | 36.64 | 35.82 | 36.50 | 130,094 | +0.48(+1.33%) |