Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.45 | 33.45 | 33.07 | 33.22 | 11,688 | -0.29(-0.87%) |
Nov 27, 2020 | 33.54 | 33.57 | 33.46 | 33.51 | 5,726 | +0.21(+0.64%) |
Nov 25, 2020 | 33.18 | 33.38 | 33.17 | 33.30 | 11,344 | -0.07(-0.21%) |
Nov 24, 2020 | 32.94 | 33.37 | 32.94 | 33.37 | 17,575 | +0.78(+2.40%) |
Nov 23, 2020 | 32.64 | 32.66 | 32.46 | 32.59 | 4,160 | +0.19(+0.58%) |
Nov 20, 2020 | 32.22 | 32.41 | 32.22 | 32.40 | 9,183 | -0.01(-0.04%) |
Nov 19, 2020 | 32.23 | 32.48 | 32.23 | 32.41 | 5,006 | +0.15(+0.46%) |
Nov 18, 2020 | 32.51 | 32.57 | 32.26 | 32.26 | 5,913 | -0.14(-0.44%) |
Nov 17, 2020 | 32.30 | 32.51 | 32.18 | 32.40 | 12,148 | -0.07(-0.23%) |
Nov 16, 2020 | 32.34 | 32.48 | 32.34 | 32.48 | 4,782 | +0.41(+1.27%) |
Nov 13, 2020 | 31.79 | 32.07 | 31.79 | 32.07 | 4,213 | +0.62(+1.97%) |
Nov 12, 2020 | 31.81 | 31.81 | 31.45 | 31.45 | 1,349 | -0.48(-1.51%) |
Nov 11, 2020 | 31.98 | 31.98 | 31.75 | 31.93 | 2,371 | +0.33(+1.05%) |
Nov 10, 2020 | 31.63 | 31.72 | 31.53 | 31.60 | 12,236 | +0.00(+0.01%) |
Nov 09, 2020 | 32.05 | 32.38 | 31.51 | 31.60 | 12,362 | +0.91(+2.96%) |
Nov 06, 2020 | 30.65 | 30.79 | 30.64 | 30.69 | 7,239 | +0.17(+0.57%) |
Nov 05, 2020 | 30.51 | 30.61 | 30.48 | 30.52 | 5,614 | +0.69(+2.33%) |
Nov 04, 2020 | 29.70 | 30.05 | 29.70 | 29.82 | 4,498 | +0.33(+1.11%) |
Nov 03, 2020 | 29.27 | 29.57 | 29.26 | 29.49 | 5,405 | +0.68(+2.36%) |
Nov 02, 2020 | 28.86 | 28.88 | 28.69 | 28.81 | 4,718 | +0.39(+1.37%) |
Oct 30, 2020 | 28.51 | 28.51 | 28.28 | 28.42 | 3,457 | -0.32(-1.12%) |
Oct 29, 2020 | 28.45 | 28.75 | 28.45 | 28.75 | 10,790 | +0.23(+0.81%) |
Oct 28, 2020 | 28.60 | 28.71 | 28.50 | 28.52 | 6,394 | -0.97(-3.30%) |
Oct 27, 2020 | 29.74 | 29.74 | 29.49 | 29.49 | 11,351 | -0.20(-0.69%) |
Oct 26, 2020 | 29.91 | 29.97 | 29.51 | 29.69 | 10,505 | -0.66(-2.17%) |
Oct 23, 2020 | 30.27 | 30.35 | 30.20 | 30.35 | 4,862 | +0.15(+0.48%) |
Oct 22, 2020 | 30.14 | 30.24 | 29.92 | 30.20 | 2,803 | +0.07(+0.24%) |
Oct 21, 2020 | 30.34 | 30.34 | 30.13 | 30.13 | 5,477 | -0.04(-0.12%) |
Oct 20, 2020 | 30.18 | 30.33 | 30.16 | 30.17 | 4,196 | +0.26(+0.85%) |
Oct 19, 2020 | 30.38 | 30.38 | 29.86 | 29.91 | 8,953 | -0.20(-0.65%) |
Oct 16, 2020 | 30.18 | 30.25 | 30.11 | 30.11 | 5,186 | +0.19(+0.63%) |
Oct 15, 2020 | 29.74 | 30.01 | 29.74 | 29.92 | 8,416 | -0.33(-1.09%) |
Oct 14, 2020 | 30.40 | 30.40 | 30.19 | 30.25 | 3,927 | -0.03(-0.08%) |
Oct 13, 2020 | 30.45 | 30.45 | 30.22 | 30.27 | 7,613 | -0.29(-0.96%) |
Oct 12, 2020 | 30.44 | 30.66 | 30.43 | 30.57 | 7,331 | +0.32(+1.06%) |
Oct 09, 2020 | 30.21 | 30.29 | 30.14 | 30.25 | 3,781 | +0.23(+0.75%) |
Oct 08, 2020 | 29.89 | 30.02 | 29.89 | 30.02 | 3,890 | +0.35(+1.17%) |
Oct 07, 2020 | 29.65 | 29.67 | 29.63 | 29.67 | 3,780 | +0.37(+1.25%) |
Oct 06, 2020 | 29.66 | 29.73 | 29.29 | 29.31 | 6,263 | -0.23(-0.77%) |
Oct 05, 2020 | 29.37 | 29.53 | 29.33 | 29.53 | 3,982 | +0.61(+2.11%) |
Oct 02, 2020 | 28.73 | 29.07 | 28.73 | 28.92 | 5,186 | -0.24(-0.82%) |
Oct 01, 2020 | 29.20 | 29.27 | 29.05 | 29.16 | 7,043 | +0.17(+0.59%) |
Sep 30, 2020 | 29.08 | 29.08 | 28.87 | 28.99 | 7,872 | +0.13(+0.44%) |
Sep 29, 2020 | 28.91 | 28.91 | 28.80 | 28.87 | 4,669 | -0.08(-0.29%) |
Sep 28, 2020 | 28.84 | 28.96 | 28.83 | 28.95 | 17,239 | +0.57(+2.01%) |
Sep 25, 2020 | 28.10 | 28.39 | 27.83 | 28.38 | 3,133 | +0.21(+0.74%) |
Sep 24, 2020 | 27.97 | 28.34 | 27.97 | 28.17 | 1,167 | -0.05(-0.18%) |
Sep 23, 2020 | 28.73 | 28.73 | 28.22 | 28.22 | 3,781 | -0.61(-2.12%) |
Sep 22, 2020 | 28.51 | 28.86 | 28.51 | 28.84 | 2,739 | +0.10(+0.36%) |
Sep 21, 2020 | 28.63 | 28.76 | 28.44 | 28.73 | 4,786 | -0.58(-1.99%) |
Sep 18, 2020 | 29.60 | 29.60 | 29.26 | 29.32 | 3,142 | -0.03(-0.11%) |
Sep 17, 2020 | 29.23 | 29.60 | 29.23 | 29.35 | 983 | -0.34(-1.13%) |
Sep 16, 2020 | 29.87 | 29.99 | 29.68 | 29.68 | 4,924 | -0.10(-0.33%) |
Sep 15, 2020 | 29.78 | 29.81 | 29.77 | 29.78 | 2,792 | +0.16(+0.53%) |
Sep 14, 2020 | 29.79 | 29.81 | 29.55 | 29.62 | 7,931 | +0.37(+1.28%) |
Sep 11, 2020 | 29.50 | 29.50 | 29.07 | 29.25 | 3,250 | +0.06(+0.22%) |
Sep 10, 2020 | 29.57 | 29.57 | 29.19 | 29.19 | 4,234 | -0.46(-1.55%) |
Sep 09, 2020 | 29.49 | 29.72 | 29.49 | 29.64 | 5,180 | +0.49(+1.68%) |
Sep 08, 2020 | 29.19 | 29.40 | 29.11 | 29.15 | 8,131 | -0.69(-2.30%) |
Sep 04, 2020 | 29.93 | 29.94 | 29.15 | 29.84 | 6,393 | -0.03(-0.08%) |
Sep 03, 2020 | 30.61 | 30.61 | 29.61 | 29.86 | 21,722 | -0.96(-3.10%) |
Sep 02, 2020 | 30.67 | 30.82 | 30.56 | 30.82 | 5,395 | +0.41(+1.35%) |