Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.13 | 31.13 | 28.84 | 29.02 | 1,231,411 | -1.01(-3.36%) |
Nov 27, 2020 | 29.66 | 30.19 | 29.66 | 30.03 | 302,105 | +0.49(+1.67%) |
Nov 25, 2020 | 29.38 | 29.64 | 29.15 | 29.53 | 531,776 | +0.32(+1.10%) |
Nov 24, 2020 | 29.09 | 29.40 | 28.71 | 29.21 | 597,242 | +0.34(+1.18%) |
Nov 23, 2020 | 28.97 | 29.06 | 28.57 | 28.87 | 597,232 | -0.01(-0.02%) |
Nov 20, 2020 | 28.56 | 29.05 | 28.41 | 28.87 | 476,223 | +0.12(+0.43%) |
Nov 19, 2020 | 28.18 | 28.81 | 28.08 | 28.75 | 278,950 | +0.48(+1.69%) |
Nov 18, 2020 | 29.04 | 29.04 | 28.26 | 28.27 | 576,727 | -0.68(-2.36%) |
Nov 17, 2020 | 28.05 | 29.02 | 27.96 | 28.96 | 922,822 | +0.63(+2.21%) |
Nov 16, 2020 | 27.94 | 28.37 | 27.74 | 28.33 | 484,354 | +0.63(+2.28%) |
Nov 13, 2020 | 27.40 | 27.85 | 27.15 | 27.70 | 353,536 | +0.55(+2.03%) |
Nov 12, 2020 | 27.57 | 27.85 | 27.05 | 27.15 | 438,701 | -0.51(-1.86%) |
Nov 11, 2020 | 26.91 | 27.72 | 26.75 | 27.66 | 529,794 | +1.02(+3.82%) |
Nov 10, 2020 | 26.97 | 27.21 | 26.18 | 26.64 | 952,897 | -0.21(-0.78%) |
Nov 09, 2020 | 27.51 | 28.25 | 26.82 | 26.85 | 1,122,249 | +0.57(+2.17%) |
Nov 06, 2020 | 27.46 | 27.46 | 26.23 | 26.28 | 762,036 | -1.00(-3.68%) |
Nov 05, 2020 | 27.05 | 27.34 | 26.60 | 27.28 | 524,024 | +0.55(+2.06%) |
Nov 04, 2020 | 25.86 | 26.96 | 25.76 | 26.73 | 775,864 | +0.70(+2.68%) |
Nov 03, 2020 | 25.24 | 26.19 | 25.05 | 26.04 | 930,436 | +1.16(+4.65%) |
Nov 02, 2020 | 24.79 | 25.03 | 24.52 | 24.88 | 630,456 | +0.16(+0.66%) |
Oct 30, 2020 | 24.79 | 24.79 | 23.98 | 24.72 | 905,924 | -0.11(-0.45%) |
Oct 29, 2020 | 24.37 | 25.00 | 24.25 | 24.83 | 746,850 | +0.42(+1.73%) |
Oct 28, 2020 | 24.91 | 24.93 | 24.27 | 24.41 | 906,056 | -0.99(-3.89%) |
Oct 27, 2020 | 25.78 | 26.05 | 25.30 | 25.39 | 669,127 | -0.36(-1.40%) |
Oct 26, 2020 | 26.32 | 26.41 | 25.48 | 25.76 | 721,960 | -0.90(-3.36%) |
Oct 23, 2020 | 26.76 | 26.77 | 26.29 | 26.65 | 481,720 | +0.08(+0.31%) |
Oct 22, 2020 | 26.44 | 26.64 | 25.74 | 26.57 | 468,379 | +0.25(+0.97%) |
Oct 21, 2020 | 26.72 | 26.86 | 26.09 | 26.32 | 518,740 | -0.34(-1.28%) |
Oct 20, 2020 | 26.91 | 27.05 | 26.61 | 26.66 | 570,844 | -0.12(-0.44%) |
Oct 19, 2020 | 27.00 | 27.45 | 26.75 | 26.78 | 396,571 | -0.20(-0.74%) |
Oct 16, 2020 | 26.99 | 27.34 | 26.89 | 26.97 | 540,610 | -0.03(-0.11%) |
Oct 15, 2020 | 26.85 | 27.04 | 26.48 | 27.00 | 591,697 | -0.18(-0.66%) |
Oct 14, 2020 | 27.35 | 27.52 | 27.07 | 27.18 | 658,032 | -0.14(-0.50%) |
Oct 13, 2020 | 27.09 | 27.57 | 26.79 | 27.32 | 776,904 | +0.16(+0.58%) |
Oct 12, 2020 | 27.20 | 27.62 | 27.05 | 27.16 | 876,416 | +0.06(+0.21%) |
Oct 09, 2020 | 26.90 | 27.19 | 26.84 | 27.11 | 686,264 | +0.22(+0.83%) |
Oct 08, 2020 | 26.48 | 26.89 | 26.16 | 26.88 | 865,349 | +0.62(+2.35%) |
Oct 07, 2020 | 25.90 | 26.35 | 25.47 | 26.27 | 811,995 | +0.76(+2.98%) |
Oct 06, 2020 | 25.39 | 25.96 | 25.34 | 25.51 | 730,632 | +0.23(+0.93%) |
Oct 05, 2020 | 25.08 | 25.32 | 24.96 | 25.27 | 432,498 | +0.28(+1.10%) |
Oct 02, 2020 | 24.76 | 25.27 | 24.58 | 25.00 | 797,370 | -0.23(-0.93%) |
Oct 01, 2020 | 24.71 | 25.26 | 24.50 | 25.23 | 951,752 | +0.69(+2.80%) |
Sep 30, 2020 | 24.03 | 24.61 | 23.88 | 24.54 | 1,093,797 | +0.51(+2.12%) |
Sep 29, 2020 | 24.15 | 24.18 | 23.90 | 24.03 | 524,403 | -0.17(-0.72%) |
Sep 28, 2020 | 24.23 | 24.37 | 23.91 | 24.21 | 733,900 | +0.29(+1.19%) |
Sep 25, 2020 | 23.60 | 24.04 | 23.58 | 23.92 | 414,978 | +0.23(+0.97%) |
Sep 24, 2020 | 24.06 | 24.06 | 23.35 | 23.69 | 692,742 | -0.51(-2.13%) |
Sep 23, 2020 | 24.46 | 24.94 | 24.13 | 24.21 | 1,317,858 | -0.28(-1.12%) |
Sep 22, 2020 | 23.99 | 24.52 | 23.84 | 24.48 | 1,074,363 | +0.60(+2.50%) |
Sep 21, 2020 | 23.42 | 23.92 | 23.27 | 23.89 | 1,317,145 | +0.02(+0.06%) |
Sep 18, 2020 | 24.51 | 24.69 | 23.67 | 23.87 | 2,187,960 | -0.42(-1.72%) |
Sep 17, 2020 | 24.89 | 25.28 | 24.15 | 24.29 | 1,953,993 | -1.08(-4.26%) |
Sep 16, 2020 | 24.96 | 25.58 | 24.74 | 25.37 | 1,457,843 | +0.50(+2.01%) |
Sep 15, 2020 | 25.24 | 25.39 | 24.71 | 24.87 | 1,720,084 | -0.27(-1.07%) |
Sep 14, 2020 | 25.47 | 25.77 | 25.01 | 25.14 | 952,353 | -0.37(-1.44%) |
Sep 11, 2020 | 26.36 | 26.48 | 25.01 | 25.51 | 2,349,318 | -0.66(-2.53%) |
Sep 10, 2020 | 27.40 | 27.68 | 26.02 | 26.17 | 3,356,125 | +1.56(+6.33%) |
Sep 09, 2020 | 24.61 | 24.99 | 24.10 | 24.61 | 1,402,453 | +0.28(+1.15%) |
Sep 08, 2020 | 23.95 | 24.57 | 23.67 | 24.33 | 1,789,417 | -0.25(-1.02%) |
Sep 04, 2020 | 25.25 | 25.44 | 23.99 | 24.58 | 2,304,758 | -0.62(-2.45%) |
Sep 03, 2020 | 25.22 | 25.27 | 24.43 | 25.20 | 2,131,146 | -0.08(-0.32%) |
Sep 02, 2020 | 25.13 | 25.40 | 24.66 | 25.28 | 988,786 | +0.28(+1.12%) |