Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.85 | 30.52 | 29.43 | 29.86 | 633,999 | +0.11(+0.37%) |
Nov 27, 2020 | 29.96 | 30.15 | 29.30 | 29.75 | 142,900 | -0.09(-0.30%) |
Nov 25, 2020 | 28.91 | 30.08 | 28.44 | 29.84 | 370,400 | +0.93(+3.22%) |
Nov 24, 2020 | 29.24 | 29.43 | 28.11 | 28.91 | 630,872 | -0.31(-1.06%) |
Nov 23, 2020 | 30.40 | 30.92 | 29.13 | 29.22 | 586,833 | -0.76(-2.54%) |
Nov 20, 2020 | 29.25 | 30.00 | 28.93 | 29.98 | 362,200 | +0.52(+1.77%) |
Nov 19, 2020 | 28.64 | 29.98 | 28.22 | 29.46 | 283,829 | +0.96(+3.37%) |
Nov 18, 2020 | 29.68 | 29.75 | 28.43 | 28.50 | 358,712 | -1.18(-3.98%) |
Nov 17, 2020 | 30.16 | 30.26 | 28.80 | 29.68 | 374,960 | -0.03(-0.10%) |
Nov 16, 2020 | 30.13 | 31.09 | 28.76 | 29.71 | 561,456 | -0.07(-0.24%) |
Nov 13, 2020 | 29.27 | 30.00 | 28.00 | 29.78 | 483,300 | +0.55(+1.88%) |
Nov 12, 2020 | 29.89 | 30.23 | 28.63 | 29.23 | 673,412 | -0.41(-1.38%) |
Nov 11, 2020 | 30.00 | 30.28 | 29.12 | 29.64 | 485,252 | -0.21(-0.70%) |
Nov 10, 2020 | 29.32 | 30.14 | 28.51 | 29.85 | 176,300 | +0.42(+1.43%) |
Nov 09, 2020 | 30.77 | 30.85 | 28.59 | 29.43 | 340,853 | -0.57(-1.90%) |
Nov 06, 2020 | 30.15 | 31.80 | 29.83 | 30.00 | 916,600 | +0.00(+0.00%) |
Nov 05, 2020 | 29.46 | 30.13 | 28.77 | 30.00 | 294,125 | +0.71(+2.42%) |
Nov 04, 2020 | 29.97 | 30.98 | 28.11 | 29.29 | 422,799 | +0.05(+0.17%) |
Nov 03, 2020 | 28.00 | 29.49 | 27.45 | 29.24 | 345,730 | +1.48(+5.33%) |
Nov 02, 2020 | 27.39 | 28.99 | 27.39 | 27.76 | 562,916 | +0.46(+1.68%) |
Oct 30, 2020 | 27.44 | 27.60 | 26.33 | 27.30 | 206,000 | -0.37(-1.34%) |
Oct 29, 2020 | 29.31 | 29.31 | 26.05 | 27.67 | 296,130 | -0.28(-1.00%) |
Oct 28, 2020 | 25.96 | 28.63 | 25.44 | 27.95 | 355,706 | +1.99(+7.67%) |
Oct 27, 2020 | 26.47 | 27.00 | 25.96 | 25.96 | 73,276 | -0.63(-2.37%) |
Oct 26, 2020 | 28.21 | 28.25 | 26.40 | 26.59 | 207,338 | -1.95(-6.83%) |
Oct 23, 2020 | 26.62 | 28.85 | 26.05 | 28.54 | 500,300 | +2.09(+7.90%) |
Oct 22, 2020 | 26.97 | 27.65 | 26.11 | 26.45 | 167,023 | -0.33(-1.23%) |
Oct 21, 2020 | 28.62 | 29.24 | 26.68 | 26.78 | 487,374 | -1.78(-6.23%) |
Oct 20, 2020 | 28.78 | 29.19 | 27.82 | 28.56 | 250,956 | -0.06(-0.21%) |
Oct 19, 2020 | 28.56 | 29.61 | 28.50 | 28.62 | 282,798 | +0.48(+1.71%) |
Oct 16, 2020 | 27.64 | 28.32 | 27.20 | 28.14 | 260,200 | +0.30(+1.08%) |
Oct 15, 2020 | 27.24 | 28.09 | 25.50 | 27.84 | 237,762 | +0.17(+0.61%) |
Oct 14, 2020 | 26.41 | 28.10 | 26.41 | 27.67 | 345,888 | +0.92(+3.44%) |
Oct 13, 2020 | 26.37 | 27.19 | 26.00 | 26.75 | 447,680 | +0.28(+1.06%) |
Oct 12, 2020 | 26.74 | 26.82 | 25.88 | 26.47 | 377,802 | +0.34(+1.30%) |
Oct 09, 2020 | 26.76 | 27.66 | 25.53 | 26.13 | 438,400 | -0.03(-0.11%) |
Oct 08, 2020 | 24.75 | 26.42 | 24.67 | 26.16 | 318,230 | +1.57(+6.38%) |
Oct 07, 2020 | 24.86 | 25.20 | 24.21 | 24.59 | 366,579 | +0.01(+0.04%) |
Oct 06, 2020 | 23.43 | 24.70 | 23.43 | 24.58 | 474,442 | +0.40(+1.65%) |
Oct 05, 2020 | 23.53 | 24.60 | 23.53 | 24.18 | 263,973 | +0.77(+3.29%) |
Oct 02, 2020 | 22.80 | 23.70 | 22.56 | 23.41 | 402,900 | +0.16(+0.69%) |
Oct 01, 2020 | 21.89 | 23.31 | 21.62 | 23.25 | 515,683 | +1.44(+6.60%) |
Sep 30, 2020 | 21.19 | 22.10 | 21.19 | 21.81 | 438,524 | +0.63(+2.97%) |
Sep 29, 2020 | 20.98 | 21.49 | 20.76 | 21.18 | 946,203 | +0.21(+1.00%) |
Sep 28, 2020 | 20.24 | 21.14 | 20.13 | 20.97 | 225,902 | +0.90(+4.48%) |
Sep 25, 2020 | 19.19 | 20.29 | 19.17 | 20.07 | 183,600 | +0.71(+3.67%) |
Sep 24, 2020 | 20.14 | 20.14 | 19.30 | 19.36 | 174,853 | -0.64(-3.20%) |
Sep 23, 2020 | 21.41 | 21.98 | 19.42 | 20.00 | 431,775 | -1.63(-7.54%) |
Sep 22, 2020 | 22.67 | 23.05 | 21.55 | 21.63 | 424,115 | -0.92(-4.08%) |
Sep 21, 2020 | 22.01 | 22.99 | 21.10 | 22.55 | 405,497 | -0.08(-0.35%) |
Sep 18, 2020 | 23.18 | 24.21 | 22.47 | 22.63 | 3,708,300 | -0.25(-1.09%) |
Sep 17, 2020 | 22.75 | 24.07 | 22.75 | 22.88 | 332,130 | -0.15(-0.65%) |
Sep 16, 2020 | 23.98 | 24.27 | 22.79 | 23.03 | 331,635 | -0.85(-3.56%) |
Sep 15, 2020 | 22.30 | 24.90 | 22.30 | 23.88 | 431,015 | +1.73(+7.81%) |
Sep 14, 2020 | 21.95 | 22.55 | 21.33 | 22.15 | 603,892 | +0.16(+0.73%) |
Sep 11, 2020 | 22.94 | 23.02 | 21.63 | 21.99 | 325,400 | -0.73(-3.21%) |
Sep 10, 2020 | 22.39 | 23.97 | 22.39 | 22.72 | 495,233 | +0.35(+1.56%) |
Sep 09, 2020 | 21.90 | 22.80 | 21.17 | 22.37 | 342,959 | +0.75(+3.47%) |
Sep 08, 2020 | 21.07 | 22.30 | 20.57 | 21.62 | 324,946 | +0.42(+1.98%) |
Sep 04, 2020 | 21.15 | 21.69 | 20.00 | 21.20 | 292,000 | +0.08(+0.38%) |
Sep 03, 2020 | 21.42 | 21.75 | 20.89 | 21.12 | 492,698 | +0.00(+0.00%) |
Sep 02, 2020 | 21.19 | 21.67 | 21.05 | 21.12 | 266,168 | -0.04(-0.19%) |