Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.43 | 29.70 | 29.27 | 29.35 | 802,429 | -0.05(-0.16%) |
Nov 27, 2020 | 29.44 | 29.60 | 29.35 | 29.40 | 200,168 | -0.14(-0.48%) |
Nov 25, 2020 | 29.36 | 29.57 | 29.24 | 29.54 | 397,142 | +0.14(+0.48%) |
Nov 24, 2020 | 29.17 | 29.43 | 29.05 | 29.40 | 211,316 | +0.55(+1.92%) |
Nov 23, 2020 | 29.12 | 29.12 | 28.84 | 28.84 | 298,771 | -0.15(-0.52%) |
Nov 20, 2020 | 28.96 | 29.12 | 28.95 | 28.99 | 111,583 | +0.13(+0.46%) |
Nov 19, 2020 | 28.85 | 29.03 | 28.85 | 28.86 | 146,752 | +0.01(+0.03%) |
Nov 18, 2020 | 29.10 | 29.15 | 28.81 | 28.85 | 160,153 | -0.19(-0.65%) |
Nov 17, 2020 | 28.81 | 29.13 | 28.80 | 29.04 | 92,477 | +0.20(+0.68%) |
Nov 16, 2020 | 28.67 | 28.91 | 28.67 | 28.84 | 121,359 | +0.45(+1.59%) |
Nov 13, 2020 | 28.60 | 28.64 | 28.26 | 28.39 | 167,161 | +0.03(+0.10%) |
Nov 12, 2020 | 28.51 | 28.69 | 28.29 | 28.36 | 271,934 | -0.39(-1.37%) |
Nov 11, 2020 | 28.57 | 28.79 | 28.53 | 28.76 | 616,101 | +0.07(+0.23%) |
Nov 10, 2020 | 28.56 | 28.80 | 28.54 | 28.69 | 169,275 | +0.40(+1.43%) |
Nov 09, 2020 | 28.84 | 28.84 | 28.22 | 28.29 | 575,593 | +0.78(+2.83%) |
Nov 06, 2020 | 27.44 | 27.66 | 27.42 | 27.51 | 237,859 | -0.07(-0.24%) |
Nov 05, 2020 | 27.51 | 27.65 | 27.34 | 27.58 | 215,381 | -0.03(-0.10%) |
Nov 04, 2020 | 27.51 | 27.83 | 27.35 | 27.60 | 346,766 | +0.53(+1.94%) |
Nov 03, 2020 | 27.03 | 27.12 | 26.97 | 27.08 | 230,592 | +0.08(+0.28%) |
Nov 02, 2020 | 26.96 | 27.07 | 26.80 | 27.00 | 168,299 | +0.40(+1.52%) |
Oct 30, 2020 | 26.52 | 26.73 | 26.46 | 26.60 | 706,552 | -0.12(-0.46%) |
Oct 29, 2020 | 26.84 | 26.84 | 26.54 | 26.72 | 467,786 | -0.40(-1.49%) |
Oct 28, 2020 | 27.34 | 27.47 | 27.07 | 27.12 | 613,244 | -0.48(-1.74%) |
Oct 27, 2020 | 27.65 | 27.69 | 27.56 | 27.60 | 320,539 | -0.10(-0.37%) |
Oct 26, 2020 | 27.77 | 27.87 | 27.59 | 27.71 | 609,543 | -1.08(-3.75%) |
Oct 23, 2020 | 28.65 | 28.84 | 28.64 | 28.79 | 138,307 | +0.11(+0.39%) |
Oct 22, 2020 | 28.67 | 28.80 | 28.63 | 28.67 | 199,050 | -0.06(-0.20%) |
Oct 21, 2020 | 28.76 | 28.88 | 28.70 | 28.73 | 188,618 | -0.03(-0.10%) |
Oct 20, 2020 | 28.55 | 28.91 | 28.55 | 28.76 | 192,945 | +0.18(+0.62%) |
Oct 19, 2020 | 28.81 | 28.84 | 28.58 | 28.58 | 265,039 | -0.35(-1.20%) |
Oct 16, 2020 | 28.89 | 29.00 | 28.79 | 28.93 | 252,127 | +0.13(+0.46%) |
Oct 15, 2020 | 28.66 | 28.89 | 28.66 | 28.80 | 512,009 | -0.14(-0.49%) |
Oct 14, 2020 | 28.96 | 29.10 | 28.88 | 28.94 | 374,394 | -0.07(-0.23%) |
Oct 13, 2020 | 28.88 | 29.03 | 28.77 | 29.00 | 668,898 | +0.25(+0.88%) |
Oct 12, 2020 | 28.65 | 28.82 | 28.59 | 28.75 | 519,011 | +0.24(+0.86%) |
Oct 09, 2020 | 28.45 | 28.57 | 28.33 | 28.50 | 141,502 | +0.08(+0.30%) |
Oct 08, 2020 | 28.26 | 28.44 | 28.18 | 28.42 | 265,723 | +0.35(+1.24%) |
Oct 07, 2020 | 28.05 | 28.20 | 27.95 | 28.07 | 461,059 | -0.02(-0.07%) |
Oct 06, 2020 | 27.94 | 28.21 | 27.94 | 28.09 | 457,315 | +0.45(+1.63%) |
Oct 05, 2020 | 27.49 | 27.71 | 27.49 | 27.64 | 613,255 | +0.16(+0.58%) |
Oct 02, 2020 | 27.45 | 27.69 | 27.39 | 27.48 | 341,351 | -0.27(-0.98%) |
Oct 01, 2020 | 27.70 | 27.78 | 27.47 | 27.75 | 198,937 | -0.14(-0.51%) |
Sep 30, 2020 | 27.83 | 27.98 | 27.76 | 27.89 | 243,981 | +0.29(+1.05%) |
Sep 29, 2020 | 27.75 | 27.75 | 27.51 | 27.60 | 461,258 | -0.30(-1.08%) |
Sep 28, 2020 | 27.93 | 27.96 | 27.81 | 27.90 | 404,387 | +0.26(+0.95%) |
Sep 25, 2020 | 27.48 | 27.65 | 27.41 | 27.64 | 264,264 | -0.08(-0.31%) |
Sep 24, 2020 | 27.49 | 27.74 | 27.45 | 27.73 | 458,388 | +0.33(+1.20%) |
Sep 23, 2020 | 27.74 | 27.74 | 27.33 | 27.40 | 549,541 | -0.23(-0.82%) |
Sep 22, 2020 | 27.64 | 27.74 | 27.47 | 27.62 | 578,836 | -0.38(-1.34%) |
Sep 21, 2020 | 27.81 | 28.03 | 27.41 | 28.00 | 550,204 | -0.05(-0.17%) |
Sep 18, 2020 | 27.95 | 28.07 | 27.82 | 28.04 | 503,295 | +0.00(+0.00%) |
Sep 17, 2020 | 27.76 | 28.08 | 27.71 | 28.04 | 401,957 | +0.10(+0.37%) |
Sep 16, 2020 | 27.93 | 28.08 | 27.83 | 27.94 | 387,848 | -0.07(-0.23%) |
Sep 15, 2020 | 27.91 | 28.12 | 27.91 | 28.01 | 352,094 | +0.23(+0.81%) |
Sep 14, 2020 | 27.52 | 27.79 | 27.52 | 27.78 | 428,753 | +0.56(+2.07%) |
Sep 11, 2020 | 27.29 | 27.41 | 27.15 | 27.22 | 175,679 | +0.09(+0.35%) |
Sep 10, 2020 | 27.41 | 27.51 | 27.07 | 27.12 | 381,118 | -0.08(-0.28%) |
Sep 09, 2020 | 27.25 | 27.33 | 27.12 | 27.20 | 671,119 | +0.19(+0.70%) |
Sep 08, 2020 | 26.67 | 27.20 | 26.67 | 27.01 | 394,060 | +0.11(+0.42%) |
Sep 04, 2020 | 26.86 | 27.18 | 26.64 | 26.90 | 598,269 | +0.05(+0.17%) |
Sep 03, 2020 | 27.10 | 27.10 | 26.63 | 26.85 | 335,660 | -0.07(-0.24%) |
Sep 02, 2020 | 27.00 | 27.08 | 26.78 | 26.92 | 475,489 | +0.00(+0.00%) |