Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.48 | 29.89 | 28.57 | 28.63 | 478,401 | -1.28(-4.28%) |
Nov 27, 2020 | 29.25 | 30.34 | 29.18 | 29.91 | 329,700 | +0.65(+2.22%) |
Nov 25, 2020 | 28.86 | 29.41 | 27.85 | 29.26 | 374,100 | +0.19(+0.65%) |
Nov 24, 2020 | 28.56 | 29.09 | 28.34 | 29.07 | 561,077 | +0.70(+2.47%) |
Nov 23, 2020 | 28.13 | 28.63 | 27.84 | 28.37 | 437,477 | +0.44(+1.58%) |
Nov 20, 2020 | 27.86 | 28.26 | 27.63 | 27.93 | 2,239,800 | -0.14(-0.50%) |
Nov 19, 2020 | 28.18 | 28.70 | 27.74 | 28.07 | 312,329 | -0.22(-0.78%) |
Nov 18, 2020 | 28.78 | 28.90 | 27.80 | 28.29 | 324,292 | -0.32(-1.12%) |
Nov 17, 2020 | 28.48 | 29.08 | 28.18 | 28.61 | 377,110 | -0.19(-0.66%) |
Nov 16, 2020 | 29.05 | 29.28 | 28.39 | 28.80 | 461,775 | +0.23(+0.81%) |
Nov 13, 2020 | 27.98 | 28.79 | 27.74 | 28.57 | 492,400 | +0.76(+2.73%) |
Nov 12, 2020 | 27.72 | 28.20 | 27.12 | 27.81 | 369,054 | -0.13(-0.47%) |
Nov 11, 2020 | 27.55 | 28.29 | 27.11 | 27.94 | 370,188 | +0.09(+0.32%) |
Nov 10, 2020 | 27.18 | 28.56 | 27.01 | 27.85 | 579,236 | +1.08(+4.03%) |
Nov 09, 2020 | 27.62 | 28.24 | 26.74 | 26.77 | 590,548 | +0.74(+2.84%) |
Nov 06, 2020 | 25.80 | 26.77 | 25.14 | 26.03 | 1,026,600 | +1.85(+7.65%) |
Nov 05, 2020 | 25.23 | 25.77 | 23.99 | 24.18 | 344,518 | -0.92(-3.67%) |
Nov 04, 2020 | 23.75 | 25.19 | 23.33 | 25.10 | 386,740 | +0.87(+3.59%) |
Nov 03, 2020 | 23.91 | 24.43 | 23.22 | 24.23 | 621,716 | +0.74(+3.15%) |
Nov 02, 2020 | 23.77 | 24.17 | 23.28 | 23.49 | 549,052 | +0.05(+0.21%) |
Oct 30, 2020 | 23.86 | 24.16 | 23.27 | 23.44 | 359,800 | -0.46(-1.92%) |
Oct 29, 2020 | 23.50 | 24.11 | 23.24 | 23.90 | 388,294 | +0.29(+1.23%) |
Oct 28, 2020 | 24.78 | 24.88 | 23.45 | 23.61 | 485,984 | -1.64(-6.50%) |
Oct 27, 2020 | 26.52 | 26.78 | 25.13 | 25.25 | 333,732 | -1.35(-5.08%) |
Oct 26, 2020 | 26.66 | 26.83 | 25.93 | 26.60 | 178,309 | -0.33(-1.23%) |
Oct 23, 2020 | 27.49 | 27.49 | 26.73 | 26.93 | 374,500 | -0.31(-1.14%) |
Oct 22, 2020 | 26.96 | 27.42 | 26.54 | 27.24 | 280,509 | +0.37(+1.38%) |
Oct 21, 2020 | 26.76 | 27.16 | 26.63 | 26.87 | 198,680 | +0.04(+0.15%) |
Oct 20, 2020 | 26.60 | 26.88 | 26.42 | 26.83 | 344,948 | +0.51(+1.94%) |
Oct 19, 2020 | 26.73 | 26.73 | 26.26 | 26.32 | 391,254 | -0.28(-1.05%) |
Oct 16, 2020 | 27.18 | 27.19 | 26.30 | 26.60 | 235,000 | -0.80(-2.92%) |
Oct 15, 2020 | 26.66 | 27.56 | 26.50 | 27.40 | 438,283 | +0.47(+1.75%) |
Oct 14, 2020 | 26.49 | 27.01 | 26.23 | 26.93 | 237,922 | +0.48(+1.81%) |
Oct 13, 2020 | 26.11 | 26.53 | 25.87 | 26.45 | 215,050 | +0.06(+0.23%) |
Oct 12, 2020 | 26.60 | 26.66 | 26.15 | 26.39 | 208,259 | -0.24(-0.90%) |
Oct 09, 2020 | 27.00 | 27.09 | 26.51 | 26.63 | 343,600 | -0.29(-1.08%) |
Oct 08, 2020 | 26.84 | 27.21 | 26.37 | 26.92 | 497,338 | +0.73(+2.79%) |
Oct 07, 2020 | 26.29 | 26.74 | 26.13 | 26.19 | 453,101 | +0.10(+0.38%) |
Oct 06, 2020 | 25.55 | 26.88 | 25.50 | 26.09 | 365,361 | +0.80(+3.16%) |
Oct 05, 2020 | 24.76 | 25.32 | 24.76 | 25.29 | 282,932 | +0.71(+2.89%) |
Oct 02, 2020 | 24.20 | 25.04 | 23.75 | 24.58 | 380,900 | +0.01(+0.04%) |
Oct 01, 2020 | 24.43 | 24.77 | 24.05 | 24.57 | 377,931 | +0.03(+0.12%) |
Sep 30, 2020 | 24.82 | 25.31 | 24.33 | 24.54 | 353,692 | -0.27(-1.09%) |
Sep 29, 2020 | 25.14 | 25.14 | 24.02 | 24.81 | 299,959 | -0.42(-1.66%) |
Sep 28, 2020 | 24.96 | 25.53 | 24.80 | 25.23 | 839,422 | +0.61(+2.48%) |
Sep 25, 2020 | 24.05 | 24.70 | 24.04 | 24.62 | 864,800 | +0.39(+1.61%) |
Sep 24, 2020 | 24.17 | 24.28 | 23.67 | 24.23 | 309,975 | +0.08(+0.33%) |
Sep 23, 2020 | 24.91 | 25.48 | 24.12 | 24.15 | 349,701 | -0.89(-3.55%) |
Sep 22, 2020 | 24.94 | 25.20 | 24.73 | 25.04 | 332,204 | +0.04(+0.16%) |
Sep 21, 2020 | 25.40 | 25.40 | 24.20 | 25.00 | 423,807 | -0.81(-3.14%) |
Sep 18, 2020 | 26.38 | 26.39 | 25.55 | 25.81 | 838,100 | -0.48(-1.83%) |
Sep 17, 2020 | 26.33 | 26.67 | 26.06 | 26.29 | 464,201 | -0.25(-0.94%) |
Sep 16, 2020 | 26.04 | 27.00 | 25.50 | 26.54 | 741,943 | +0.39(+1.49%) |
Sep 15, 2020 | 27.50 | 27.50 | 26.00 | 26.15 | 816,907 | -1.31(-4.77%) |
Sep 14, 2020 | 29.43 | 29.71 | 27.43 | 27.46 | 886,390 | -1.58(-5.44%) |
Sep 11, 2020 | 31.81 | 32.70 | 28.93 | 29.04 | 870,400 | -2.26(-7.22%) |
Sep 10, 2020 | 31.50 | 32.06 | 31.00 | 31.30 | 348,541 | +0.03(+0.10%) |
Sep 09, 2020 | 32.08 | 32.08 | 31.07 | 31.27 | 203,626 | -0.76(-2.37%) |
Sep 08, 2020 | 33.05 | 33.05 | 32.02 | 32.03 | 275,984 | -1.05(-3.17%) |
Sep 04, 2020 | 34.51 | 34.51 | 32.77 | 33.08 | 278,200 | -0.93(-2.73%) |
Sep 03, 2020 | 34.68 | 35.00 | 33.79 | 34.01 | 336,662 | -0.61(-1.76%) |
Sep 02, 2020 | 34.43 | 34.74 | 34.13 | 34.62 | 167,174 | +0.08(+0.23%) |