Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.66 | 31.77 | 31.52 | 31.77 | 56,216 | +0.22(+0.70%) |
Nov 27, 2020 | 31.25 | 31.55 | 31.25 | 31.55 | 2,600 | +0.61(+1.98%) |
Nov 25, 2020 | 30.98 | 30.98 | 30.78 | 30.94 | 7,200 | +0.07(+0.23%) |
Nov 24, 2020 | 30.96 | 31.09 | 30.84 | 30.87 | 20,989 | -0.05(-0.16%) |
Nov 23, 2020 | 31.19 | 31.19 | 30.79 | 30.92 | 7,960 | +0.02(+0.06%) |
Nov 20, 2020 | 30.94 | 31.00 | 30.81 | 30.90 | 4,700 | +0.12(+0.39%) |
Nov 19, 2020 | 30.70 | 30.82 | 30.68 | 30.78 | 7,845 | +0.06(+0.20%) |
Nov 18, 2020 | 31.42 | 31.42 | 30.72 | 30.72 | 8,492 | -0.51(-1.63%) |
Nov 17, 2020 | 31.36 | 31.36 | 31.16 | 31.23 | 5,882 | -0.01(-0.05%) |
Nov 16, 2020 | 31.66 | 31.66 | 31.19 | 31.24 | 14,444 | -0.09(-0.28%) |
Nov 13, 2020 | 31.13 | 31.38 | 31.08 | 31.33 | 6,400 | +0.45(+1.45%) |
Nov 12, 2020 | 31.13 | 31.13 | 30.77 | 30.88 | 3,136 | -0.13(-0.43%) |
Nov 11, 2020 | 31.07 | 31.11 | 30.79 | 31.02 | 4,996 | +0.17(+0.55%) |
Nov 10, 2020 | 30.97 | 30.97 | 30.68 | 30.85 | 5,739 | +0.05(+0.15%) |
Nov 09, 2020 | 31.61 | 31.69 | 30.80 | 30.80 | 13,733 | +0.19(+0.62%) |
Nov 06, 2020 | 30.77 | 30.89 | 30.56 | 30.61 | 4,000 | -0.44(-1.42%) |
Nov 05, 2020 | 31.61 | 31.61 | 30.99 | 31.05 | 5,555 | -0.15(-0.49%) |
Nov 04, 2020 | 30.25 | 31.51 | 30.25 | 31.20 | 9,288 | +1.73(+5.88%) |
Nov 03, 2020 | 29.24 | 29.48 | 29.24 | 29.47 | 5,788 | +0.38(+1.31%) |
Nov 02, 2020 | 29.06 | 29.26 | 28.75 | 29.09 | 11,959 | +0.29(+1.00%) |
Oct 30, 2020 | 28.77 | 28.84 | 28.55 | 28.80 | 26,400 | -0.41(-1.41%) |
Oct 29, 2020 | 29.01 | 29.32 | 28.86 | 29.21 | 4,043 | +0.17(+0.60%) |
Oct 28, 2020 | 29.36 | 29.50 | 29.03 | 29.04 | 12,277 | -0.81(-2.71%) |
Oct 27, 2020 | 29.91 | 30.00 | 29.85 | 29.85 | 4,276 | -0.04(-0.14%) |
Oct 26, 2020 | 30.12 | 30.12 | 29.68 | 29.89 | 3,465 | -0.29(-0.96%) |
Oct 23, 2020 | 30.26 | 30.26 | 30.09 | 30.18 | 3,300 | +0.08(+0.25%) |
Oct 22, 2020 | 29.73 | 30.10 | 29.73 | 30.10 | 2,607 | +0.34(+1.15%) |
Oct 21, 2020 | 30.00 | 30.00 | 29.76 | 29.76 | 847 | -0.37(-1.22%) |
Oct 20, 2020 | 30.20 | 30.23 | 30.10 | 30.13 | 2,471 | -0.07(-0.22%) |
Oct 19, 2020 | 30.80 | 30.84 | 30.13 | 30.20 | 9,632 | -0.58(-1.88%) |
Oct 16, 2020 | 30.69 | 31.01 | 30.69 | 30.78 | 4,400 | +0.22(+0.70%) |
Oct 15, 2020 | 30.68 | 30.68 | 30.42 | 30.56 | 4,916 | -0.55(-1.77%) |
Oct 14, 2020 | 31.42 | 31.43 | 31.07 | 31.11 | 2,685 | -0.28(-0.88%) |
Oct 13, 2020 | 31.43 | 31.50 | 31.32 | 31.39 | 8,834 | -0.02(-0.07%) |
Oct 12, 2020 | 31.35 | 31.45 | 31.15 | 31.41 | 7,856 | +0.18(+0.58%) |
Oct 09, 2020 | 31.25 | 31.34 | 31.17 | 31.23 | 3,100 | +0.18(+0.57%) |
Oct 08, 2020 | 30.90 | 31.18 | 30.90 | 31.05 | 5,608 | +0.15(+0.49%) |
Oct 07, 2020 | 30.63 | 30.90 | 30.50 | 30.90 | 1,057 | +0.64(+2.12%) |
Oct 06, 2020 | 30.76 | 30.86 | 30.20 | 30.26 | 2,393 | -0.38(-1.24%) |
Oct 05, 2020 | 30.39 | 30.64 | 30.39 | 30.64 | 2,007 | +0.90(+3.01%) |
Oct 02, 2020 | 29.91 | 30.03 | 29.73 | 29.74 | 2,200 | -0.48(-1.60%) |
Oct 01, 2020 | 30.41 | 30.41 | 30.18 | 30.22 | 1,976 | -0.03(-0.09%) |
Sep 30, 2020 | 30.00 | 30.42 | 30.00 | 30.25 | 4,694 | +0.26(+0.86%) |
Sep 29, 2020 | 29.98 | 30.13 | 29.95 | 29.99 | 6,206 | -0.01(-0.02%) |
Sep 28, 2020 | 29.95 | 30.03 | 29.90 | 30.00 | 3,436 | +0.16(+0.53%) |
Sep 25, 2020 | 29.31 | 29.85 | 29.31 | 29.84 | 3,300 | +0.46(+1.56%) |
Sep 24, 2020 | 29.67 | 29.67 | 29.15 | 29.38 | 4,533 | -0.25(-0.85%) |
Sep 23, 2020 | 30.15 | 30.15 | 29.63 | 29.63 | 3,083 | -0.47(-1.55%) |
Sep 22, 2020 | 29.96 | 30.10 | 29.64 | 30.10 | 4,032 | +0.20(+0.67%) |
Sep 21, 2020 | 29.84 | 29.90 | 29.58 | 29.90 | 5,046 | -0.67(-2.19%) |
Sep 18, 2020 | 30.32 | 30.57 | 30.17 | 30.57 | 2,300 | +0.13(+0.43%) |
Sep 17, 2020 | 30.25 | 30.53 | 30.24 | 30.44 | 2,801 | -0.09(-0.28%) |
Sep 16, 2020 | 30.51 | 30.70 | 30.47 | 30.52 | 5,104 | +0.18(+0.58%) |
Sep 15, 2020 | 30.45 | 30.45 | 30.29 | 30.35 | 6,245 | +0.23(+0.76%) |
Sep 14, 2020 | 29.38 | 30.21 | 29.38 | 30.12 | 6,252 | +1.16(+4.02%) |
Sep 11, 2020 | 28.89 | 29.09 | 28.72 | 28.96 | 4,000 | +0.12(+0.42%) |
Sep 10, 2020 | 29.44 | 29.44 | 28.77 | 28.84 | 5,942 | -0.54(-1.84%) |
Sep 09, 2020 | 29.00 | 29.52 | 29.00 | 29.38 | 21,922 | +0.56(+1.94%) |
Sep 08, 2020 | 29.07 | 29.15 | 28.82 | 28.82 | 3,282 | -0.55(-1.86%) |
Sep 04, 2020 | 29.63 | 29.63 | 28.92 | 29.36 | 12,700 | -0.14(-0.48%) |
Sep 03, 2020 | 30.43 | 30.43 | 29.38 | 29.51 | 8,755 | -0.93(-3.05%) |
Sep 02, 2020 | 29.90 | 30.45 | 29.81 | 30.43 | 9,206 | +0.49(+1.64%) |