Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.06 | 30.06 | 29.45 | 29.45 | 18,332 | -0.76(-2.52%) |
Nov 27, 2020 | 30.37 | 30.37 | 30.19 | 30.21 | 2,751 | -0.10(-0.34%) |
Nov 25, 2020 | 30.18 | 30.33 | 30.08 | 30.31 | 7,042 | -0.35(-1.14%) |
Nov 24, 2020 | 30.17 | 30.67 | 30.17 | 30.66 | 15,627 | +1.17(+3.96%) |
Nov 23, 2020 | 28.97 | 29.57 | 28.97 | 29.50 | 7,883 | +0.78(+2.72%) |
Nov 20, 2020 | 28.78 | 28.78 | 28.62 | 28.71 | 5,062 | -0.24(-0.82%) |
Nov 19, 2020 | 28.77 | 28.96 | 28.61 | 28.95 | 16,557 | +0.01(+0.04%) |
Nov 18, 2020 | 29.33 | 29.52 | 28.94 | 28.94 | 11,552 | -0.17(-0.58%) |
Nov 17, 2020 | 28.79 | 29.16 | 28.71 | 29.11 | 16,238 | -0.15(-0.50%) |
Nov 16, 2020 | 29.36 | 29.36 | 28.97 | 29.26 | 25,556 | +0.79(+2.78%) |
Nov 13, 2020 | 27.88 | 28.57 | 27.88 | 28.47 | 21,348 | +0.75(+2.71%) |
Nov 12, 2020 | 28.01 | 28.02 | 27.50 | 27.72 | 8,816 | -0.60(-2.12%) |
Nov 11, 2020 | 28.82 | 28.82 | 28.24 | 28.32 | 45,805 | -0.27(-0.95%) |
Nov 10, 2020 | 28.01 | 28.66 | 28.01 | 28.59 | 99,068 | +0.50(+1.78%) |
Nov 09, 2020 | 27.94 | 28.52 | 27.83 | 28.09 | 7,874 | +2.10(+8.10%) |
Nov 06, 2020 | 26.27 | 26.34 | 25.98 | 25.98 | 35,984 | -0.28(-1.06%) |
Nov 05, 2020 | 26.12 | 26.39 | 26.12 | 26.26 | 2,501 | +0.69(+2.69%) |
Nov 04, 2020 | 25.95 | 26.00 | 25.58 | 25.58 | 740 | -0.32(-1.25%) |
Nov 03, 2020 | 25.73 | 26.00 | 25.73 | 25.90 | 18,235 | +0.65(+2.59%) |
Nov 02, 2020 | 24.89 | 25.31 | 24.89 | 25.25 | 35,566 | +0.74(+3.02%) |
Oct 30, 2020 | 24.34 | 24.51 | 24.34 | 24.51 | 770 | -0.06(-0.23%) |
Oct 29, 2020 | 24.20 | 24.58 | 24.09 | 24.56 | 20,866 | +0.32(+1.32%) |
Oct 28, 2020 | 24.48 | 24.71 | 24.19 | 24.24 | 65,561 | -0.77(-3.08%) |
Oct 27, 2020 | 25.45 | 25.45 | 25.01 | 25.01 | 5,424 | -0.62(-2.40%) |
Oct 26, 2020 | 25.83 | 25.83 | 25.51 | 25.63 | 28,064 | -0.71(-2.71%) |
Oct 23, 2020 | 26.25 | 26.45 | 26.25 | 26.34 | 10,124 | +0.13(+0.48%) |
Oct 22, 2020 | 25.69 | 26.25 | 25.69 | 26.22 | 9,797 | +0.59(+2.29%) |
Oct 21, 2020 | 25.73 | 25.73 | 25.58 | 25.63 | 14,842 | -0.13(-0.50%) |
Oct 20, 2020 | 25.70 | 25.98 | 25.70 | 25.76 | 18,807 | +0.32(+1.25%) |
Oct 19, 2020 | 25.93 | 25.93 | 25.44 | 25.44 | 9,147 | -0.36(-1.40%) |
Oct 16, 2020 | 25.88 | 25.88 | 25.81 | 25.81 | 1,210 | +0.03(+0.10%) |
Oct 15, 2020 | 25.17 | 25.78 | 25.17 | 25.78 | 12,531 | +0.19(+0.75%) |
Oct 14, 2020 | 25.69 | 25.69 | 25.59 | 25.59 | 3,802 | -0.23(-0.91%) |
Oct 13, 2020 | 25.79 | 25.88 | 25.73 | 25.82 | 31,732 | -0.44(-1.68%) |
Oct 12, 2020 | 26.04 | 26.34 | 26.04 | 26.26 | 11,206 | +0.27(+1.02%) |
Oct 09, 2020 | 26.06 | 26.22 | 26.00 | 26.00 | 14,195 | -0.16(-0.61%) |
Oct 08, 2020 | 25.86 | 26.17 | 25.86 | 26.16 | 6,070 | +0.43(+1.67%) |
Oct 07, 2020 | 25.69 | 25.77 | 25.54 | 25.73 | 3,565 | +0.54(+2.13%) |
Oct 06, 2020 | 25.64 | 25.90 | 25.14 | 25.19 | 43,177 | -0.24(-0.95%) |
Oct 05, 2020 | 25.32 | 25.49 | 25.24 | 25.44 | 8,208 | +0.45(+1.79%) |
Oct 02, 2020 | 24.69 | 25.02 | 24.69 | 24.99 | 14,195 | +0.37(+1.48%) |
Oct 01, 2020 | 24.60 | 24.66 | 24.58 | 24.62 | 3,414 | -0.14(-0.57%) |
Sep 30, 2020 | 24.51 | 24.97 | 24.51 | 24.76 | 9,512 | +0.32(+1.33%) |
Sep 29, 2020 | 24.32 | 24.50 | 24.31 | 24.44 | 1,749 | -0.31(-1.26%) |
Sep 28, 2020 | 24.84 | 24.95 | 24.75 | 24.75 | 1,235 | +0.51(+2.11%) |
Sep 25, 2020 | 23.93 | 24.24 | 23.91 | 24.24 | 1,650 | +0.18(+0.77%) |
Sep 24, 2020 | 23.99 | 24.32 | 23.75 | 24.05 | 11,235 | +0.06(+0.23%) |
Sep 23, 2020 | 24.60 | 24.82 | 24.00 | 24.00 | 5,123 | -0.56(-2.27%) |
Sep 22, 2020 | 24.98 | 24.98 | 24.46 | 24.56 | 6,993 | -0.23(-0.93%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.55 | 24.79 | 14,762 | -0.87(-3.38%) |
Sep 18, 2020 | 25.85 | 25.85 | 25.54 | 25.65 | 3,439 | -0.15(-0.58%) |
Sep 17, 2020 | 25.72 | 25.87 | 25.51 | 25.80 | 10,655 | -0.11(-0.42%) |
Sep 16, 2020 | 25.58 | 26.23 | 25.49 | 25.91 | 43,327 | +0.45(+1.75%) |
Sep 15, 2020 | 25.73 | 25.73 | 25.45 | 25.46 | 5,096 | -0.35(-1.37%) |
Sep 14, 2020 | 25.84 | 25.87 | 25.82 | 25.82 | 1,511 | +0.38(+1.50%) |
Sep 11, 2020 | 25.36 | 25.43 | 25.34 | 25.43 | 554 | +0.13(+0.52%) |
Sep 10, 2020 | 25.85 | 25.85 | 25.30 | 25.30 | 5,225 | -0.41(-1.59%) |
Sep 09, 2020 | 25.58 | 25.83 | 25.54 | 25.71 | 2,325 | +0.03(+0.12%) |
Sep 08, 2020 | 25.98 | 26.01 | 25.56 | 25.68 | 88,915 | -0.51(-1.95%) |
Sep 04, 2020 | 25.93 | 26.27 | 25.93 | 26.19 | 4,326 | +0.23(+0.90%) |
Sep 03, 2020 | 26.70 | 26.70 | 25.95 | 25.96 | 10,353 | -0.36(-1.38%) |
Sep 02, 2020 | 25.94 | 26.32 | 25.94 | 26.32 | 21,990 | +0.49(+1.89%) |