Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.89 | 29.23 | 28.41 | 28.96 | 5,559,843 | +0.21(+0.74%) |
Nov 27, 2020 | 28.51 | 28.85 | 28.35 | 28.75 | 1,605,330 | +0.23(+0.81%) |
Nov 25, 2020 | 28.06 | 28.57 | 27.93 | 28.52 | 2,808,254 | +0.42(+1.48%) |
Nov 24, 2020 | 27.57 | 28.14 | 27.29 | 28.11 | 2,905,981 | +0.86(+3.15%) |
Nov 23, 2020 | 27.08 | 27.41 | 27.05 | 27.25 | 2,646,722 | +0.24(+0.88%) |
Nov 20, 2020 | 27.37 | 27.42 | 26.95 | 27.01 | 3,085,835 | -0.38(-1.39%) |
Nov 19, 2020 | 27.80 | 27.82 | 27.05 | 27.39 | 3,058,382 | -0.33(-1.18%) |
Nov 18, 2020 | 28.30 | 28.71 | 27.71 | 27.72 | 2,835,854 | -0.49(-1.72%) |
Nov 17, 2020 | 28.74 | 28.88 | 28.17 | 28.20 | 2,595,512 | -0.67(-2.33%) |
Nov 16, 2020 | 28.89 | 29.12 | 28.47 | 28.88 | 2,363,580 | +0.45(+1.59%) |
Nov 13, 2020 | 27.70 | 28.55 | 27.69 | 28.43 | 2,589,016 | +0.84(+3.05%) |
Nov 12, 2020 | 28.37 | 28.50 | 27.47 | 27.59 | 2,396,682 | -0.91(-3.20%) |
Nov 11, 2020 | 29.11 | 29.22 | 28.31 | 28.50 | 3,317,545 | -0.34(-1.20%) |
Nov 10, 2020 | 28.39 | 29.05 | 28.29 | 28.84 | 2,688,000 | +0.61(+2.16%) |
Nov 09, 2020 | 29.20 | 29.68 | 28.20 | 28.23 | 3,801,504 | +0.61(+2.21%) |
Nov 06, 2020 | 28.42 | 28.61 | 27.50 | 27.62 | 2,834,147 | -0.79(-2.77%) |
Nov 05, 2020 | 29.02 | 29.45 | 28.24 | 28.41 | 2,898,943 | -0.52(-1.80%) |
Nov 04, 2020 | 29.12 | 29.13 | 28.59 | 28.93 | 3,548,658 | -0.02(-0.06%) |
Nov 03, 2020 | 28.88 | 29.46 | 28.77 | 28.95 | 2,265,300 | +0.50(+1.74%) |
Nov 02, 2020 | 28.34 | 28.59 | 27.98 | 28.45 | 2,377,930 | +0.49(+1.74%) |
Oct 30, 2020 | 27.49 | 28.05 | 27.35 | 27.97 | 3,332,661 | +0.42(+1.54%) |
Oct 29, 2020 | 27.16 | 27.80 | 26.80 | 27.54 | 2,822,056 | +0.27(+1.00%) |
Oct 28, 2020 | 28.36 | 28.71 | 27.23 | 27.27 | 2,974,583 | -1.67(-5.78%) |
Oct 27, 2020 | 29.63 | 29.77 | 28.94 | 28.94 | 2,631,313 | -0.65(-2.19%) |
Oct 26, 2020 | 29.20 | 29.74 | 29.06 | 29.59 | 1,876,500 | +0.10(+0.33%) |
Oct 23, 2020 | 29.26 | 29.57 | 29.05 | 29.49 | 1,533,580 | +0.43(+1.48%) |
Oct 22, 2020 | 28.50 | 29.18 | 28.11 | 29.07 | 1,903,017 | +0.57(+2.00%) |
Oct 21, 2020 | 28.94 | 29.00 | 28.45 | 28.50 | 2,300,665 | -0.57(-1.96%) |
Oct 20, 2020 | 29.41 | 29.53 | 28.96 | 29.07 | 2,204,919 | -0.19(-0.66%) |
Oct 19, 2020 | 29.64 | 29.91 | 29.16 | 29.26 | 2,080,650 | -0.25(-0.86%) |
Oct 16, 2020 | 29.84 | 29.98 | 29.49 | 29.51 | 2,510,647 | -0.31(-1.03%) |
Oct 15, 2020 | 29.08 | 30.13 | 29.00 | 29.82 | 2,193,258 | +0.29(+0.98%) |
Oct 14, 2020 | 29.14 | 29.84 | 29.07 | 29.53 | 2,931,850 | +0.44(+1.51%) |
Oct 13, 2020 | 28.64 | 29.22 | 28.48 | 29.09 | 3,216,255 | +0.39(+1.37%) |
Oct 12, 2020 | 28.34 | 28.92 | 28.07 | 28.70 | 2,677,993 | +0.43(+1.52%) |
Oct 09, 2020 | 28.50 | 28.62 | 28.08 | 28.27 | 3,424,128 | -0.07(-0.25%) |
Oct 08, 2020 | 27.58 | 28.39 | 27.54 | 28.34 | 2,087,763 | +0.84(+3.06%) |
Oct 07, 2020 | 27.27 | 27.62 | 27.19 | 27.50 | 2,220,343 | +0.25(+0.93%) |
Oct 06, 2020 | 27.43 | 27.64 | 27.07 | 27.24 | 1,607,708 | -0.15(-0.54%) |
Oct 05, 2020 | 27.29 | 27.67 | 27.05 | 27.39 | 2,303,885 | +0.18(+0.68%) |
Oct 02, 2020 | 26.50 | 27.30 | 26.24 | 27.21 | 2,085,413 | +0.38(+1.40%) |
Oct 01, 2020 | 26.97 | 27.09 | 26.49 | 26.83 | 2,539,841 | -0.10(-0.36%) |
Sep 30, 2020 | 26.24 | 27.09 | 26.11 | 26.93 | 3,475,010 | +0.91(+3.50%) |
Sep 29, 2020 | 26.07 | 26.34 | 25.78 | 26.02 | 2,574,798 | +0.16(+0.61%) |
Sep 28, 2020 | 26.15 | 26.36 | 25.82 | 25.86 | 2,383,287 | +0.00(+0.00%) |
Sep 25, 2020 | 25.25 | 25.94 | 25.18 | 25.86 | 1,893,973 | +0.43(+1.69%) |
Sep 24, 2020 | 24.96 | 25.50 | 24.72 | 25.43 | 2,787,599 | +0.45(+1.79%) |
Sep 23, 2020 | 25.38 | 25.60 | 24.97 | 24.98 | 2,151,936 | -0.28(-1.11%) |
Sep 22, 2020 | 25.59 | 25.84 | 25.07 | 25.26 | 2,535,427 | -0.27(-1.06%) |
Sep 21, 2020 | 25.82 | 25.93 | 25.18 | 25.54 | 2,959,091 | -0.68(-2.61%) |
Sep 18, 2020 | 26.64 | 26.78 | 26.13 | 26.22 | 4,066,031 | -0.53(-2.00%) |
Sep 17, 2020 | 26.77 | 26.77 | 26.22 | 26.75 | 2,692,929 | -0.33(-1.23%) |
Sep 16, 2020 | 26.81 | 27.54 | 26.74 | 27.09 | 2,102,232 | +0.28(+1.05%) |
Sep 15, 2020 | 27.74 | 27.86 | 26.69 | 26.81 | 2,713,292 | -0.82(-2.98%) |
Sep 14, 2020 | 27.77 | 27.94 | 27.48 | 27.63 | 1,913,272 | -0.06(-0.22%) |
Sep 11, 2020 | 27.59 | 27.75 | 27.29 | 27.69 | 2,041,235 | +0.20(+0.73%) |
Sep 10, 2020 | 28.25 | 28.42 | 27.42 | 27.49 | 2,495,469 | -0.86(-3.03%) |
Sep 09, 2020 | 28.27 | 28.80 | 28.20 | 28.35 | 2,552,758 | +0.35(+1.25%) |
Sep 08, 2020 | 29.10 | 29.19 | 27.94 | 28.00 | 3,551,572 | -1.24(-4.25%) |
Sep 04, 2020 | 30.07 | 30.20 | 29.10 | 29.24 | 2,426,399 | -0.74(-2.48%) |
Sep 03, 2020 | 31.19 | 31.54 | 29.74 | 29.99 | 3,900,738 | -1.03(-3.33%) |
Sep 02, 2020 | 30.00 | 31.11 | 29.79 | 31.02 | 1,629,698 | +1.09(+3.63%) |