Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.36 | 30.36 | 29.70 | 29.74 | 90,947 | -0.55(-1.82%) |
Nov 27, 2020 | 29.99 | 30.31 | 29.99 | 30.29 | 119,300 | +0.47(+1.58%) |
Nov 25, 2020 | 29.89 | 29.93 | 29.65 | 29.82 | 59,900 | -0.18(-0.60%) |
Nov 24, 2020 | 29.88 | 30.02 | 29.82 | 30.00 | 46,970 | +0.20(+0.69%) |
Nov 23, 2020 | 30.05 | 30.08 | 29.59 | 29.80 | 61,882 | -0.33(-1.11%) |
Nov 20, 2020 | 30.09 | 30.29 | 29.76 | 30.13 | 37,800 | -0.14(-0.48%) |
Nov 19, 2020 | 30.42 | 30.42 | 29.82 | 30.27 | 52,020 | +0.00(+0.02%) |
Nov 18, 2020 | 30.64 | 30.82 | 30.22 | 30.27 | 40,017 | -0.52(-1.69%) |
Nov 17, 2020 | 30.65 | 30.99 | 30.64 | 30.79 | 89,895 | +0.01(+0.03%) |
Nov 16, 2020 | 30.96 | 31.01 | 30.59 | 30.78 | 65,746 | +0.59(+1.95%) |
Nov 13, 2020 | 30.10 | 30.19 | 29.98 | 30.19 | 58,100 | +0.07(+0.24%) |
Nov 12, 2020 | 30.31 | 30.37 | 30.03 | 30.12 | 42,873 | -0.38(-1.25%) |
Nov 11, 2020 | 30.14 | 30.67 | 30.14 | 30.50 | 74,897 | +0.33(+1.09%) |
Nov 10, 2020 | 29.76 | 30.27 | 29.76 | 30.17 | 70,819 | +1.04(+3.57%) |
Nov 09, 2020 | 29.09 | 29.29 | 28.78 | 29.13 | 59,758 | +1.80(+6.59%) |
Nov 06, 2020 | 27.32 | 27.52 | 27.06 | 27.33 | 43,900 | +0.01(+0.04%) |
Nov 05, 2020 | 27.26 | 27.42 | 27.08 | 27.32 | 53,052 | +0.65(+2.44%) |
Nov 04, 2020 | 26.46 | 26.92 | 26.41 | 26.67 | 59,779 | +0.63(+2.42%) |
Nov 03, 2020 | 25.92 | 26.20 | 25.82 | 26.04 | 66,838 | +0.61(+2.38%) |
Nov 02, 2020 | 25.36 | 25.55 | 25.30 | 25.43 | 295,378 | +0.11(+0.41%) |
Oct 30, 2020 | 25.39 | 25.53 | 25.10 | 25.33 | 85,000 | -0.42(-1.63%) |
Oct 29, 2020 | 25.90 | 26.01 | 25.56 | 25.75 | 179,676 | -0.04(-0.16%) |
Oct 28, 2020 | 26.52 | 26.64 | 25.74 | 25.79 | 65,245 | -1.11(-4.13%) |
Oct 27, 2020 | 26.96 | 27.04 | 26.41 | 26.90 | 64,199 | +0.02(+0.07%) |
Oct 26, 2020 | 26.95 | 27.12 | 26.48 | 26.88 | 94,600 | -0.36(-1.33%) |
Oct 23, 2020 | 26.79 | 27.30 | 26.79 | 27.24 | 129,700 | +0.56(+2.11%) |
Oct 22, 2020 | 26.69 | 26.80 | 26.56 | 26.68 | 48,638 | +0.02(+0.06%) |
Oct 21, 2020 | 26.98 | 26.98 | 26.64 | 26.66 | 35,320 | -0.86(-3.11%) |
Oct 20, 2020 | 27.69 | 27.93 | 27.48 | 27.52 | 57,006 | +0.17(+0.62%) |
Oct 19, 2020 | 27.68 | 27.72 | 27.26 | 27.35 | 41,100 | +0.08(+0.29%) |
Oct 16, 2020 | 27.23 | 27.45 | 27.15 | 27.27 | 51,000 | -0.36(-1.30%) |
Oct 15, 2020 | 27.48 | 27.65 | 27.35 | 27.63 | 56,264 | -0.37(-1.30%) |
Oct 14, 2020 | 28.25 | 28.32 | 27.90 | 28.00 | 143,092 | -0.27(-0.94%) |
Oct 13, 2020 | 28.32 | 28.39 | 28.04 | 28.26 | 468,999 | -0.33(-1.15%) |
Oct 12, 2020 | 28.47 | 28.83 | 28.47 | 28.59 | 106,752 | +0.41(+1.45%) |
Oct 09, 2020 | 28.19 | 28.52 | 28.07 | 28.18 | 140,300 | +0.15(+0.54%) |
Oct 08, 2020 | 27.92 | 28.11 | 27.92 | 28.03 | 56,960 | +0.69(+2.52%) |
Oct 07, 2020 | 27.36 | 27.47 | 27.31 | 27.34 | 39,585 | -0.12(-0.44%) |
Oct 06, 2020 | 27.87 | 27.87 | 27.42 | 27.46 | 56,246 | -0.29(-1.05%) |
Oct 05, 2020 | 27.80 | 28.09 | 27.69 | 27.75 | 69,911 | +0.29(+1.06%) |
Oct 02, 2020 | 27.41 | 27.51 | 27.15 | 27.46 | 57,600 | +0.19(+0.70%) |
Oct 01, 2020 | 27.27 | 27.40 | 27.11 | 27.27 | 74,259 | +0.44(+1.64%) |
Sep 30, 2020 | 27.07 | 27.15 | 26.36 | 26.83 | 68,688 | +0.05(+0.19%) |
Sep 29, 2020 | 26.72 | 26.92 | 26.66 | 26.78 | 166,333 | -0.03(-0.11%) |
Sep 28, 2020 | 26.81 | 27.13 | 26.62 | 26.81 | 36,030 | +0.38(+1.44%) |
Sep 25, 2020 | 26.21 | 26.43 | 26.04 | 26.43 | 54,600 | +0.07(+0.28%) |
Sep 24, 2020 | 26.24 | 26.54 | 26.20 | 26.36 | 51,013 | +0.36(+1.37%) |
Sep 23, 2020 | 26.39 | 26.56 | 25.97 | 26.00 | 64,328 | -0.41(-1.55%) |
Sep 22, 2020 | 26.46 | 26.84 | 26.30 | 26.41 | 57,383 | +0.01(+0.04%) |
Sep 21, 2020 | 26.52 | 26.58 | 26.20 | 26.40 | 55,722 | -1.10(-4.00%) |
Sep 18, 2020 | 27.65 | 27.89 | 27.36 | 27.50 | 44,000 | -0.59(-2.10%) |
Sep 17, 2020 | 27.88 | 28.36 | 27.88 | 28.09 | 131,376 | +0.57(+2.06%) |
Sep 16, 2020 | 27.73 | 27.74 | 27.38 | 27.52 | 52,442 | +0.18(+0.68%) |
Sep 15, 2020 | 27.58 | 27.58 | 27.31 | 27.34 | 140,957 | +0.14(+0.51%) |
Sep 14, 2020 | 27.35 | 27.59 | 27.10 | 27.20 | 466,566 | +0.04(+0.15%) |
Sep 11, 2020 | 27.33 | 27.40 | 27.04 | 27.16 | 56,500 | -0.35(-1.27%) |
Sep 10, 2020 | 27.75 | 27.89 | 27.38 | 27.51 | 53,415 | -0.01(-0.05%) |
Sep 09, 2020 | 27.25 | 27.66 | 27.11 | 27.52 | 57,422 | +0.18(+0.67%) |
Sep 08, 2020 | 27.56 | 27.60 | 27.28 | 27.34 | 66,587 | -0.49(-1.76%) |
Sep 04, 2020 | 27.80 | 27.92 | 27.50 | 27.83 | 50,600 | -0.04(-0.14%) |
Sep 03, 2020 | 28.24 | 28.36 | 27.78 | 27.87 | 51,650 | -0.06(-0.21%) |
Sep 02, 2020 | 27.57 | 27.93 | 27.38 | 27.93 | 67,007 | +0.41(+1.49%) |