Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.41 | 29.44 | 28.93 | 29.03 | 290,987 | -0.33(-1.13%) |
Nov 27, 2020 | 29.59 | 29.59 | 29.32 | 29.36 | 133,956 | -0.17(-0.58%) |
Nov 25, 2020 | 29.20 | 29.77 | 29.11 | 29.53 | 266,156 | +0.10(+0.33%) |
Nov 24, 2020 | 29.35 | 30.15 | 29.30 | 29.44 | 688,764 | +0.49(+1.69%) |
Nov 23, 2020 | 28.47 | 28.98 | 28.38 | 28.95 | 519,505 | +0.69(+2.43%) |
Nov 20, 2020 | 27.98 | 28.36 | 27.81 | 28.26 | 398,490 | +0.10(+0.34%) |
Nov 19, 2020 | 28.02 | 28.20 | 27.80 | 28.16 | 365,451 | -0.05(-0.18%) |
Nov 18, 2020 | 28.59 | 28.83 | 28.22 | 28.22 | 532,040 | -0.34(-1.19%) |
Nov 17, 2020 | 28.16 | 28.71 | 28.00 | 28.56 | 419,176 | +0.28(+0.99%) |
Nov 16, 2020 | 28.40 | 28.62 | 27.88 | 28.27 | 322,865 | +0.44(+1.59%) |
Nov 13, 2020 | 27.88 | 28.33 | 27.64 | 27.83 | 450,937 | +0.32(+1.16%) |
Nov 12, 2020 | 27.62 | 27.89 | 27.02 | 27.51 | 465,444 | -0.24(-0.85%) |
Nov 11, 2020 | 28.33 | 28.40 | 27.29 | 27.75 | 483,776 | -0.61(-2.14%) |
Nov 10, 2020 | 27.66 | 28.50 | 27.52 | 28.36 | 648,869 | +0.97(+3.54%) |
Nov 09, 2020 | 28.57 | 28.98 | 27.37 | 27.39 | 739,415 | +0.30(+1.09%) |
Nov 06, 2020 | 28.19 | 28.19 | 27.05 | 27.09 | 340,501 | -0.86(-3.07%) |
Nov 05, 2020 | 28.05 | 28.33 | 27.88 | 27.95 | 764,292 | +0.11(+0.41%) |
Nov 04, 2020 | 27.39 | 28.59 | 26.96 | 27.84 | 800,151 | +0.42(+1.52%) |
Nov 03, 2020 | 28.00 | 28.15 | 27.27 | 27.42 | 421,714 | -0.13(-0.48%) |
Nov 02, 2020 | 27.51 | 27.90 | 27.17 | 27.55 | 520,650 | +0.31(+1.13%) |
Oct 30, 2020 | 27.34 | 27.61 | 26.83 | 27.24 | 621,153 | -0.21(-0.75%) |
Oct 29, 2020 | 26.76 | 27.60 | 26.26 | 27.45 | 574,894 | +0.67(+2.52%) |
Oct 28, 2020 | 27.62 | 28.03 | 26.77 | 26.77 | 1,244,431 | -1.99(-6.92%) |
Oct 27, 2020 | 29.37 | 30.85 | 28.72 | 28.77 | 2,128,598 | +0.78(+2.77%) |
Oct 26, 2020 | 28.32 | 28.34 | 27.72 | 27.99 | 457,002 | -0.59(-2.08%) |
Oct 23, 2020 | 28.28 | 28.69 | 28.13 | 28.58 | 548,920 | +0.36(+1.27%) |
Oct 22, 2020 | 28.05 | 28.50 | 27.79 | 28.22 | 543,491 | +0.22(+0.78%) |
Oct 21, 2020 | 27.86 | 28.20 | 27.65 | 28.00 | 592,989 | +0.17(+0.60%) |
Oct 20, 2020 | 27.85 | 28.52 | 27.77 | 27.84 | 696,612 | +0.26(+0.93%) |
Oct 19, 2020 | 28.10 | 28.10 | 27.52 | 27.58 | 583,780 | -0.38(-1.36%) |
Oct 16, 2020 | 27.92 | 28.11 | 27.78 | 27.96 | 479,963 | +0.07(+0.24%) |
Oct 15, 2020 | 27.70 | 28.14 | 27.62 | 27.90 | 566,952 | -0.01(-0.05%) |
Oct 14, 2020 | 28.19 | 28.94 | 27.84 | 27.91 | 635,537 | -0.23(-0.83%) |
Oct 13, 2020 | 28.31 | 28.39 | 27.87 | 28.14 | 737,986 | -0.26(-0.93%) |
Oct 12, 2020 | 28.43 | 28.70 | 27.95 | 28.41 | 676,519 | +0.31(+1.12%) |
Oct 09, 2020 | 27.45 | 28.50 | 27.42 | 28.09 | 753,195 | +0.19(+0.68%) |
Oct 08, 2020 | 27.62 | 27.95 | 27.47 | 27.90 | 782,380 | +0.57(+2.09%) |
Oct 07, 2020 | 27.28 | 27.59 | 27.10 | 27.33 | 811,424 | +0.46(+1.72%) |
Oct 06, 2020 | 27.10 | 27.49 | 26.73 | 26.87 | 759,470 | +0.01(+0.05%) |
Oct 05, 2020 | 26.64 | 27.09 | 26.19 | 26.86 | 597,968 | +0.47(+1.78%) |
Oct 02, 2020 | 26.00 | 26.83 | 25.73 | 26.39 | 854,513 | +0.66(+2.56%) |
Oct 01, 2020 | 25.90 | 26.00 | 25.38 | 25.73 | 397,604 | -0.01(-0.03%) |
Sep 30, 2020 | 25.10 | 25.94 | 25.10 | 25.73 | 580,843 | +0.70(+2.78%) |
Sep 29, 2020 | 25.02 | 25.16 | 24.61 | 25.04 | 406,547 | -0.04(-0.15%) |
Sep 28, 2020 | 24.48 | 25.23 | 24.48 | 25.08 | 361,264 | +0.94(+3.92%) |
Sep 25, 2020 | 23.79 | 24.20 | 23.78 | 24.13 | 526,390 | +0.15(+0.64%) |
Sep 24, 2020 | 23.90 | 24.28 | 23.74 | 23.98 | 670,631 | +0.16(+0.68%) |
Sep 23, 2020 | 24.28 | 24.43 | 23.66 | 23.82 | 967,519 | -0.42(-1.75%) |
Sep 22, 2020 | 23.96 | 24.38 | 23.73 | 24.24 | 423,537 | +0.22(+0.91%) |
Sep 21, 2020 | 24.67 | 24.79 | 23.70 | 24.02 | 874,551 | -1.03(-4.12%) |
Sep 18, 2020 | 24.97 | 25.14 | 24.50 | 25.05 | 1,159,013 | +0.22(+0.88%) |
Sep 17, 2020 | 24.26 | 24.87 | 24.17 | 24.83 | 630,704 | +0.39(+1.59%) |
Sep 16, 2020 | 23.99 | 24.82 | 23.72 | 24.45 | 639,448 | +0.61(+2.55%) |
Sep 15, 2020 | 24.24 | 24.24 | 23.80 | 23.84 | 326,690 | -0.21(-0.88%) |
Sep 14, 2020 | 23.11 | 24.11 | 23.08 | 24.05 | 461,415 | +1.14(+4.95%) |
Sep 11, 2020 | 22.67 | 23.00 | 22.32 | 22.92 | 697,347 | +0.40(+1.79%) |
Sep 10, 2020 | 23.33 | 23.33 | 22.50 | 22.51 | 1,980,145 | -0.80(-3.42%) |
Sep 09, 2020 | 23.27 | 23.53 | 22.71 | 23.31 | 1,019,563 | +0.29(+1.24%) |
Sep 08, 2020 | 22.95 | 23.15 | 22.46 | 23.02 | 587,112 | -0.09(-0.38%) |
Sep 04, 2020 | 23.73 | 23.73 | 22.97 | 23.11 | 403,224 | -0.21(-0.88%) |
Sep 03, 2020 | 23.94 | 24.15 | 23.16 | 23.32 | 455,564 | -0.51(-2.12%) |
Sep 02, 2020 | 23.59 | 23.96 | 23.49 | 23.82 | 329,354 | +0.21(+0.90%) |