Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.94 | 30.98 | 30.05 | 30.18 | 363,764 | -1.01(-3.24%) |
Nov 27, 2020 | 31.17 | 31.25 | 30.78 | 31.20 | 83,576 | -0.03(-0.09%) |
Nov 25, 2020 | 31.62 | 31.67 | 30.77 | 31.23 | 448,826 | -0.46(-1.44%) |
Nov 24, 2020 | 31.62 | 31.99 | 31.25 | 31.68 | 614,282 | +0.44(+1.40%) |
Nov 23, 2020 | 31.24 | 31.49 | 31.12 | 31.25 | 178,341 | +0.37(+1.20%) |
Nov 20, 2020 | 30.58 | 31.02 | 30.39 | 30.88 | 219,992 | +0.04(+0.13%) |
Nov 19, 2020 | 31.20 | 31.34 | 30.44 | 30.84 | 143,650 | -0.50(-1.58%) |
Nov 18, 2020 | 32.19 | 32.20 | 31.31 | 31.33 | 186,962 | -0.62(-1.95%) |
Nov 17, 2020 | 31.43 | 32.11 | 31.24 | 31.96 | 335,084 | +0.29(+0.92%) |
Nov 16, 2020 | 31.82 | 31.97 | 31.21 | 31.66 | 422,317 | +0.48(+1.52%) |
Nov 13, 2020 | 31.05 | 31.39 | 30.83 | 31.19 | 287,717 | +0.44(+1.42%) |
Nov 12, 2020 | 31.29 | 31.62 | 30.25 | 30.75 | 287,406 | -0.91(-2.88%) |
Nov 11, 2020 | 31.98 | 31.98 | 30.70 | 31.66 | 228,176 | -0.34(-1.06%) |
Nov 10, 2020 | 30.66 | 32.14 | 30.45 | 32.00 | 403,593 | +1.75(+5.77%) |
Nov 09, 2020 | 30.53 | 31.28 | 30.07 | 30.26 | 461,911 | +1.62(+5.66%) |
Nov 06, 2020 | 29.20 | 29.20 | 28.56 | 28.64 | 112,119 | -0.31(-1.07%) |
Nov 05, 2020 | 28.40 | 29.19 | 28.40 | 28.95 | 250,036 | +0.69(+2.44%) |
Nov 04, 2020 | 28.34 | 28.66 | 27.95 | 28.26 | 241,223 | -0.61(-2.12%) |
Nov 03, 2020 | 28.92 | 29.18 | 28.65 | 28.87 | 298,229 | +0.47(+1.64%) |
Nov 02, 2020 | 28.07 | 28.45 | 27.80 | 28.40 | 287,390 | +0.57(+2.06%) |
Oct 30, 2020 | 28.02 | 28.25 | 27.62 | 27.83 | 342,540 | -0.03(-0.10%) |
Oct 29, 2020 | 28.02 | 28.39 | 27.20 | 27.86 | 476,069 | -0.33(-1.17%) |
Oct 28, 2020 | 28.85 | 28.91 | 28.15 | 28.19 | 207,415 | -1.27(-4.31%) |
Oct 27, 2020 | 30.45 | 30.47 | 29.45 | 29.46 | 181,532 | -1.09(-3.56%) |
Oct 26, 2020 | 30.28 | 30.57 | 29.89 | 30.55 | 165,886 | -0.17(-0.57%) |
Oct 23, 2020 | 30.71 | 30.97 | 30.68 | 30.72 | 158,492 | +0.15(+0.48%) |
Oct 22, 2020 | 30.72 | 30.77 | 30.35 | 30.58 | 317,875 | +0.00(+0.00%) |
Oct 21, 2020 | 30.31 | 30.75 | 30.25 | 30.58 | 262,780 | +0.38(+1.25%) |
Oct 20, 2020 | 30.21 | 30.32 | 30.01 | 30.20 | 183,592 | +0.15(+0.48%) |
Oct 19, 2020 | 30.54 | 30.54 | 29.97 | 30.05 | 225,100 | -0.36(-1.18%) |
Oct 16, 2020 | 30.44 | 30.78 | 30.32 | 30.41 | 118,508 | -0.05(-0.16%) |
Oct 15, 2020 | 29.61 | 30.51 | 29.61 | 30.46 | 175,681 | +0.48(+1.59%) |
Oct 14, 2020 | 30.46 | 30.65 | 29.98 | 29.99 | 137,734 | -0.39(-1.28%) |
Oct 13, 2020 | 30.27 | 30.72 | 30.10 | 30.37 | 174,857 | -0.17(-0.57%) |
Oct 12, 2020 | 30.31 | 30.66 | 30.22 | 30.55 | 152,810 | +0.27(+0.90%) |
Oct 09, 2020 | 30.63 | 30.87 | 30.15 | 30.28 | 166,014 | -0.03(-0.10%) |
Oct 08, 2020 | 30.38 | 30.48 | 29.91 | 30.31 | 195,973 | +0.20(+0.68%) |
Oct 07, 2020 | 29.89 | 30.24 | 29.78 | 30.10 | 386,347 | +0.40(+1.34%) |
Oct 06, 2020 | 29.66 | 30.23 | 29.31 | 29.70 | 294,355 | +0.34(+1.16%) |
Oct 05, 2020 | 29.10 | 29.56 | 29.10 | 29.36 | 381,382 | +0.51(+1.78%) |
Oct 02, 2020 | 27.86 | 29.16 | 27.83 | 28.85 | 324,403 | +0.49(+1.71%) |
Oct 01, 2020 | 28.38 | 28.81 | 27.98 | 28.36 | 297,265 | -0.02(-0.07%) |
Sep 30, 2020 | 28.83 | 29.15 | 28.16 | 28.38 | 412,352 | -0.33(-1.15%) |
Sep 29, 2020 | 28.79 | 28.98 | 28.25 | 28.71 | 266,772 | -0.09(-0.30%) |
Sep 28, 2020 | 28.62 | 29.18 | 28.55 | 28.80 | 358,566 | +0.60(+2.13%) |
Sep 25, 2020 | 27.94 | 28.40 | 27.81 | 28.20 | 292,664 | +0.02(+0.07%) |
Sep 24, 2020 | 28.24 | 28.56 | 27.89 | 28.18 | 545,356 | +0.11(+0.38%) |
Sep 23, 2020 | 28.59 | 28.98 | 28.05 | 28.07 | 497,202 | -0.60(-2.10%) |
Sep 22, 2020 | 28.43 | 28.69 | 28.22 | 28.68 | 519,694 | +0.25(+0.89%) |
Sep 21, 2020 | 29.57 | 29.57 | 27.82 | 28.42 | 461,176 | -1.70(-5.64%) |
Sep 18, 2020 | 30.74 | 31.02 | 30.04 | 30.12 | 1,071,624 | -0.38(-1.24%) |
Sep 17, 2020 | 30.30 | 30.70 | 29.99 | 30.50 | 195,487 | -0.01(-0.03%) |
Sep 16, 2020 | 30.21 | 30.98 | 30.09 | 30.51 | 275,683 | +0.41(+1.35%) |
Sep 15, 2020 | 30.44 | 30.53 | 30.05 | 30.10 | 238,107 | -0.30(-0.99%) |
Sep 14, 2020 | 30.46 | 30.55 | 30.17 | 30.40 | 170,890 | +0.14(+0.45%) |
Sep 11, 2020 | 30.19 | 30.62 | 30.06 | 30.27 | 366,036 | +0.10(+0.32%) |
Sep 10, 2020 | 30.26 | 30.62 | 30.17 | 30.17 | 370,531 | -0.09(-0.29%) |
Sep 09, 2020 | 30.26 | 30.50 | 30.06 | 30.26 | 291,752 | +0.32(+1.07%) |
Sep 08, 2020 | 30.61 | 30.61 | 29.78 | 29.94 | 237,190 | -0.86(-2.80%) |
Sep 04, 2020 | 31.44 | 31.47 | 30.42 | 30.80 | 231,039 | -0.12(-0.38%) |
Sep 03, 2020 | 31.88 | 31.90 | 30.58 | 30.92 | 296,804 | -0.91(-2.87%) |
Sep 02, 2020 | 31.36 | 32.13 | 31.36 | 31.83 | 280,871 | +0.19(+0.61%) |