Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.35 | 29.35 | 29.18 | 29.18 | 1,277,303 | -0.12(-0.42%) |
Nov 27, 2020 | 29.23 | 29.35 | 29.23 | 29.30 | 77,762 | +0.05(+0.16%) |
Nov 25, 2020 | 29.16 | 29.26 | 29.15 | 29.26 | 221,880 | +0.09(+0.29%) |
Nov 24, 2020 | 29.11 | 29.17 | 29.05 | 29.17 | 244,055 | +0.09(+0.30%) |
Nov 23, 2020 | 29.21 | 29.21 | 29.00 | 29.08 | 131,606 | -0.10(-0.33%) |
Nov 20, 2020 | 29.13 | 29.21 | 29.09 | 29.18 | 109,056 | +0.06(+0.20%) |
Nov 19, 2020 | 29.01 | 29.17 | 29.01 | 29.12 | 459,017 | +0.02(+0.07%) |
Nov 18, 2020 | 29.09 | 29.19 | 29.08 | 29.10 | 289,424 | -0.03(-0.10%) |
Nov 17, 2020 | 29.05 | 29.13 | 29.00 | 29.13 | 161,150 | +0.11(+0.36%) |
Nov 16, 2020 | 28.92 | 29.04 | 28.92 | 29.03 | 480,021 | +0.13(+0.46%) |
Nov 13, 2020 | 28.86 | 28.96 | 28.86 | 28.89 | 116,068 | +0.09(+0.30%) |
Nov 12, 2020 | 28.73 | 28.88 | 28.73 | 28.81 | 163,972 | +0.06(+0.20%) |
Nov 11, 2020 | 28.69 | 28.78 | 28.69 | 28.75 | 138,165 | -0.05(-0.17%) |
Nov 10, 2020 | 28.78 | 28.81 | 28.72 | 28.80 | 1,518,954 | -0.01(-0.03%) |
Nov 09, 2020 | 29.09 | 29.09 | 28.75 | 28.81 | 335,279 | -0.36(-1.24%) |
Nov 06, 2020 | 29.11 | 29.20 | 29.05 | 29.17 | 243,545 | +0.07(+0.23%) |
Nov 05, 2020 | 29.06 | 29.10 | 29.01 | 29.10 | 601,473 | +0.27(+0.93%) |
Nov 04, 2020 | 28.72 | 28.85 | 28.70 | 28.84 | 179,509 | +0.20(+0.70%) |
Nov 03, 2020 | 28.64 | 28.72 | 28.63 | 28.64 | 317,571 | +0.15(+0.54%) |
Nov 02, 2020 | 28.61 | 28.61 | 28.48 | 28.48 | 1,856,100 | -0.11(-0.39%) |
Oct 30, 2020 | 28.55 | 28.63 | 28.51 | 28.59 | 692,017 | +0.01(+0.03%) |
Oct 29, 2020 | 28.59 | 28.66 | 28.56 | 28.59 | 563,214 | -0.15(-0.53%) |
Oct 28, 2020 | 28.76 | 28.76 | 28.65 | 28.74 | 255,686 | -0.13(-0.46%) |
Oct 27, 2020 | 28.81 | 28.93 | 28.80 | 28.87 | 276,432 | +0.11(+0.37%) |
Oct 26, 2020 | 28.77 | 28.80 | 28.67 | 28.77 | 357,972 | -0.08(-0.26%) |
Oct 23, 2020 | 28.74 | 28.85 | 28.72 | 28.84 | 242,054 | +0.10(+0.33%) |
Oct 22, 2020 | 28.84 | 28.84 | 28.70 | 28.75 | 172,570 | -0.14(-0.50%) |
Oct 21, 2020 | 28.80 | 28.92 | 28.80 | 28.89 | 471,521 | +0.15(+0.53%) |
Oct 20, 2020 | 28.70 | 28.78 | 28.70 | 28.74 | 182,095 | +0.08(+0.27%) |
Oct 19, 2020 | 28.69 | 28.75 | 28.64 | 28.66 | 295,503 | +0.04(+0.13%) |
Oct 16, 2020 | 28.64 | 28.70 | 28.61 | 28.62 | 102,645 | +0.05(+0.17%) |
Oct 15, 2020 | 28.65 | 28.65 | 28.58 | 28.58 | 656,386 | -0.13(-0.47%) |
Oct 14, 2020 | 28.67 | 28.72 | 28.65 | 28.71 | 79,147 | +0.12(+0.43%) |
Oct 13, 2020 | 28.64 | 28.66 | 28.58 | 28.59 | 108,146 | -0.05(-0.17%) |
Oct 12, 2020 | 28.74 | 28.74 | 28.59 | 28.63 | 938,391 | -0.02(-0.07%) |
Oct 09, 2020 | 28.55 | 28.66 | 28.55 | 28.65 | 125,059 | +0.13(+0.47%) |
Oct 08, 2020 | 28.36 | 28.52 | 28.36 | 28.52 | 234,239 | +0.17(+0.61%) |
Oct 07, 2020 | 28.41 | 28.50 | 28.35 | 28.35 | 294,761 | -0.11(-0.40%) |
Oct 06, 2020 | 28.44 | 28.54 | 28.39 | 28.46 | 199,966 | +0.01(+0.03%) |
Oct 05, 2020 | 28.45 | 28.56 | 28.43 | 28.45 | 730,389 | +0.02(+0.07%) |
Oct 02, 2020 | 28.44 | 28.50 | 28.41 | 28.43 | 454,048 | +0.05(+0.17%) |
Oct 01, 2020 | 28.47 | 28.58 | 28.38 | 28.38 | 1,308,269 | +0.08(+0.28%) |
Sep 30, 2020 | 28.42 | 28.54 | 28.31 | 28.31 | 1,293,513 | -0.12(-0.44%) |
Sep 29, 2020 | 28.41 | 28.47 | 28.36 | 28.43 | 269,760 | +0.05(+0.17%) |
Sep 28, 2020 | 28.34 | 28.38 | 28.27 | 28.38 | 188,148 | +0.13(+0.47%) |
Sep 25, 2020 | 28.26 | 28.26 | 28.18 | 28.25 | 571,038 | -0.00(-0.02%) |
Sep 24, 2020 | 28.29 | 28.30 | 28.18 | 28.25 | 1,884,828 | -0.04(-0.15%) |
Sep 23, 2020 | 28.45 | 28.45 | 28.22 | 28.30 | 263,636 | -0.20(-0.70%) |
Sep 22, 2020 | 28.66 | 28.66 | 28.48 | 28.50 | 124,471 | -0.11(-0.37%) |
Sep 21, 2020 | 28.68 | 28.68 | 28.53 | 28.60 | 181,382 | -0.12(-0.43%) |
Sep 18, 2020 | 28.76 | 28.79 | 28.68 | 28.73 | 49,892 | -0.02(-0.07%) |
Sep 17, 2020 | 28.63 | 28.78 | 28.63 | 28.75 | 104,429 | +0.14(+0.50%) |
Sep 16, 2020 | 28.64 | 28.73 | 28.60 | 28.60 | 99,044 | -0.02(-0.07%) |
Sep 15, 2020 | 28.65 | 28.70 | 28.60 | 28.62 | 109,005 | +0.06(+0.20%) |
Sep 14, 2020 | 28.62 | 28.65 | 28.55 | 28.56 | 216,583 | +0.03(+0.10%) |
Sep 11, 2020 | 28.47 | 28.54 | 28.47 | 28.54 | 70,226 | +0.13(+0.47%) |
Sep 10, 2020 | 28.51 | 28.57 | 28.39 | 28.40 | 155,415 | -0.11(-0.37%) |
Sep 09, 2020 | 28.52 | 28.52 | 28.43 | 28.51 | 221,572 | +0.03(+0.10%) |
Sep 08, 2020 | 28.49 | 28.51 | 28.41 | 28.48 | 271,412 | -0.05(-0.17%) |
Sep 04, 2020 | 28.51 | 28.55 | 28.45 | 28.53 | 301,451 | -0.04(-0.13%) |
Sep 03, 2020 | 28.63 | 28.67 | 28.55 | 28.56 | 262,433 | -0.03(-0.10%) |
Sep 02, 2020 | 28.61 | 28.65 | 28.54 | 28.59 | 475,750 | -0.10(-0.33%) |