Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.31 | 30.23 | 28.97 | 29.56 | 69,868 | +0.08(+0.27%) |
Nov 27, 2020 | 29.26 | 29.67 | 28.77 | 29.48 | 44,600 | +0.22(+0.75%) |
Nov 25, 2020 | 29.07 | 29.51 | 28.50 | 29.26 | 28,900 | +0.07(+0.24%) |
Nov 24, 2020 | 28.80 | 30.11 | 28.52 | 29.19 | 80,149 | +0.97(+3.44%) |
Nov 23, 2020 | 28.29 | 28.77 | 27.79 | 28.22 | 42,617 | +0.20(+0.71%) |
Nov 20, 2020 | 27.58 | 28.10 | 27.24 | 28.02 | 44,400 | +0.16(+0.57%) |
Nov 19, 2020 | 28.01 | 28.01 | 27.16 | 27.86 | 34,086 | -0.29(-1.03%) |
Nov 18, 2020 | 28.93 | 29.14 | 28.12 | 28.15 | 46,206 | -0.67(-2.32%) |
Nov 17, 2020 | 28.24 | 29.50 | 28.19 | 28.82 | 58,490 | +0.06(+0.21%) |
Nov 16, 2020 | 28.03 | 28.78 | 27.90 | 28.76 | 78,103 | +0.96(+3.45%) |
Nov 13, 2020 | 26.76 | 28.00 | 26.55 | 27.80 | 77,900 | +1.59(+6.07%) |
Nov 12, 2020 | 27.01 | 27.01 | 26.02 | 26.21 | 65,624 | -1.01(-3.71%) |
Nov 11, 2020 | 27.32 | 27.32 | 26.25 | 27.22 | 60,125 | +0.04(+0.15%) |
Nov 10, 2020 | 25.25 | 27.39 | 25.25 | 27.18 | 132,241 | +1.97(+7.81%) |
Nov 09, 2020 | 26.17 | 26.36 | 24.79 | 25.21 | 113,518 | +1.52(+6.42%) |
Nov 06, 2020 | 26.80 | 27.22 | 23.55 | 23.69 | 185,700 | -2.97(-11.14%) |
Nov 05, 2020 | 28.19 | 29.00 | 26.00 | 26.66 | 158,609 | -1.51(-5.36%) |
Nov 04, 2020 | 27.87 | 28.61 | 27.06 | 28.17 | 87,205 | +0.06(+0.21%) |
Nov 03, 2020 | 27.84 | 28.40 | 27.37 | 28.11 | 72,497 | +0.61(+2.22%) |
Nov 02, 2020 | 25.95 | 27.56 | 25.80 | 27.50 | 67,428 | +2.01(+7.89%) |
Oct 30, 2020 | 26.07 | 26.36 | 25.00 | 25.49 | 52,400 | -0.83(-3.15%) |
Oct 29, 2020 | 27.11 | 27.11 | 26.00 | 26.32 | 61,592 | -1.00(-3.66%) |
Oct 28, 2020 | 27.24 | 27.80 | 26.62 | 27.32 | 57,221 | -0.47(-1.69%) |
Oct 27, 2020 | 28.47 | 28.47 | 27.54 | 27.79 | 70,612 | -0.72(-2.53%) |
Oct 26, 2020 | 28.59 | 28.66 | 28.07 | 28.51 | 35,156 | -0.44(-1.52%) |
Oct 23, 2020 | 27.68 | 29.21 | 27.68 | 28.95 | 49,800 | +1.23(+4.44%) |
Oct 22, 2020 | 27.48 | 27.93 | 26.78 | 27.72 | 54,324 | +0.43(+1.58%) |
Oct 21, 2020 | 27.90 | 28.01 | 27.25 | 27.29 | 41,876 | -0.66(-2.36%) |
Oct 20, 2020 | 29.27 | 29.27 | 27.61 | 27.95 | 79,637 | -1.05(-3.62%) |
Oct 19, 2020 | 29.60 | 30.20 | 28.89 | 29.00 | 34,994 | -0.79(-2.65%) |
Oct 16, 2020 | 29.14 | 30.50 | 29.14 | 29.79 | 45,100 | +0.58(+1.99%) |
Oct 15, 2020 | 28.50 | 29.42 | 28.13 | 29.21 | 57,019 | +0.21(+0.72%) |
Oct 14, 2020 | 28.84 | 29.36 | 28.84 | 29.00 | 35,134 | +0.01(+0.03%) |
Oct 13, 2020 | 29.59 | 30.25 | 28.81 | 28.99 | 39,092 | -1.57(-5.14%) |
Oct 12, 2020 | 30.72 | 30.72 | 30.08 | 30.56 | 55,193 | -0.22(-0.71%) |
Oct 09, 2020 | 30.50 | 31.23 | 30.35 | 30.78 | 35,300 | +0.59(+1.95%) |
Oct 08, 2020 | 29.50 | 30.33 | 29.50 | 30.19 | 67,608 | +1.05(+3.60%) |
Oct 07, 2020 | 29.11 | 29.33 | 28.02 | 29.14 | 85,211 | +0.11(+0.38%) |
Oct 06, 2020 | 29.24 | 29.64 | 28.66 | 29.03 | 63,610 | -0.10(-0.34%) |
Oct 05, 2020 | 28.88 | 29.40 | 28.77 | 29.13 | 47,388 | +0.54(+1.89%) |
Oct 02, 2020 | 27.91 | 28.96 | 27.60 | 28.59 | 68,300 | +0.20(+0.70%) |
Oct 01, 2020 | 28.45 | 28.70 | 28.21 | 28.39 | 57,518 | +0.18(+0.64%) |
Sep 30, 2020 | 28.34 | 29.02 | 28.15 | 28.21 | 61,319 | -0.03(-0.11%) |
Sep 29, 2020 | 27.64 | 28.52 | 27.64 | 28.24 | 69,540 | +0.52(+1.88%) |
Sep 28, 2020 | 27.55 | 28.24 | 27.55 | 27.72 | 55,290 | +0.47(+1.72%) |
Sep 25, 2020 | 26.62 | 27.68 | 26.62 | 27.25 | 59,800 | +0.39(+1.45%) |
Sep 24, 2020 | 27.85 | 27.85 | 26.72 | 26.86 | 68,994 | -1.27(-4.51%) |
Sep 23, 2020 | 28.36 | 28.89 | 27.31 | 28.13 | 105,109 | -0.16(-0.57%) |
Sep 22, 2020 | 28.46 | 28.67 | 27.70 | 28.29 | 67,680 | +0.06(+0.21%) |
Sep 21, 2020 | 29.49 | 29.49 | 27.52 | 28.23 | 88,342 | -2.13(-7.02%) |
Sep 18, 2020 | 30.25 | 30.48 | 29.79 | 30.36 | 165,900 | +0.52(+1.74%) |
Sep 17, 2020 | 29.13 | 30.01 | 29.13 | 29.84 | 45,428 | +0.35(+1.19%) |
Sep 16, 2020 | 28.47 | 29.67 | 28.45 | 29.49 | 58,716 | +1.14(+4.02%) |
Sep 15, 2020 | 28.70 | 28.95 | 28.30 | 28.35 | 61,870 | -0.06(-0.21%) |
Sep 14, 2020 | 28.04 | 28.58 | 27.50 | 28.41 | 107,567 | +0.79(+2.86%) |
Sep 11, 2020 | 28.01 | 28.05 | 27.45 | 27.62 | 49,900 | -0.06(-0.22%) |
Sep 10, 2020 | 28.82 | 28.82 | 27.68 | 27.68 | 71,967 | -0.96(-3.35%) |
Sep 09, 2020 | 29.36 | 29.36 | 28.05 | 28.64 | 57,619 | -0.36(-1.24%) |
Sep 08, 2020 | 28.73 | 29.62 | 28.58 | 29.00 | 68,281 | -0.15(-0.51%) |
Sep 04, 2020 | 30.33 | 30.33 | 28.14 | 29.15 | 53,900 | -0.78(-2.61%) |
Sep 03, 2020 | 31.16 | 31.54 | 29.84 | 29.93 | 78,025 | -1.35(-4.32%) |
Sep 02, 2020 | 30.52 | 31.46 | 29.82 | 31.28 | 83,434 | +0.72(+2.36%) |