Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.80 | 33.00 | 31.60 | 32.00 | 7,937 | +0.60(+1.91%) |
Nov 27, 2020 | 31.60 | 32.60 | 31.40 | 31.40 | 2,025 | -0.20(-0.63%) |
Nov 25, 2020 | 30.80 | 32.50 | 30.40 | 31.60 | 6,835 | +1.20(+3.95%) |
Nov 24, 2020 | 30.20 | 31.20 | 30.20 | 30.40 | 4,305 | -0.20(-0.65%) |
Nov 23, 2020 | 31.60 | 32.00 | 30.00 | 30.60 | 4,225 | -1.20(-3.77%) |
Nov 20, 2020 | 32.40 | 32.40 | 31.40 | 31.80 | 3,610 | +0.00(+0.00%) |
Nov 19, 2020 | 31.60 | 32.40 | 31.00 | 31.80 | 3,167 | +0.60(+1.92%) |
Nov 18, 2020 | 32.80 | 33.40 | 30.60 | 31.20 | 12,105 | -2.00(-6.02%) |
Nov 17, 2020 | 33.40 | 33.40 | 32.60 | 33.20 | 659 | +0.20(+0.61%) |
Nov 16, 2020 | 33.00 | 33.00 | 31.60 | 33.00 | 5,896 | +0.60(+1.85%) |
Nov 13, 2020 | 30.60 | 33.00 | 30.60 | 32.40 | 6,515 | +1.20(+3.85%) |
Nov 12, 2020 | 31.00 | 32.00 | 30.60 | 31.20 | 3,189 | +0.00(+0.00%) |
Nov 11, 2020 | 30.00 | 31.37 | 29.60 | 31.20 | 4,570 | +1.02(+3.37%) |
Nov 10, 2020 | 32.20 | 32.20 | 28.40 | 30.18 | 11,068 | -0.02(-0.06%) |
Nov 09, 2020 | 33.32 | 34.00 | 28.40 | 30.20 | 13,244 | -3.20(-9.58%) |
Nov 06, 2020 | 32.80 | 33.60 | 32.00 | 33.40 | 4,050 | +0.60(+1.83%) |
Nov 05, 2020 | 31.00 | 33.00 | 30.60 | 32.80 | 6,922 | +2.00(+6.49%) |
Nov 04, 2020 | 31.20 | 31.70 | 30.80 | 30.80 | 1,082 | +0.00(+0.00%) |
Nov 03, 2020 | 31.40 | 32.20 | 30.60 | 30.80 | 2,144 | +0.20(+0.65%) |
Nov 02, 2020 | 31.21 | 31.80 | 30.32 | 30.60 | 1,988 | +0.60(+2.00%) |
Oct 30, 2020 | 31.80 | 32.47 | 30.00 | 30.00 | 6,135 | -1.80(-5.66%) |
Oct 29, 2020 | 33.40 | 33.40 | 31.54 | 31.80 | 3,377 | -0.80(-2.45%) |
Oct 28, 2020 | 33.60 | 34.60 | 30.60 | 32.60 | 10,159 | -0.60(-1.81%) |
Oct 27, 2020 | 34.20 | 34.80 | 33.20 | 33.20 | 3,180 | -0.40(-1.19%) |
Oct 26, 2020 | 34.20 | 34.80 | 33.00 | 33.60 | 4,483 | +0.00(+0.00%) |
Oct 23, 2020 | 34.60 | 34.80 | 33.60 | 33.60 | 4,625 | -0.40(-1.18%) |
Oct 22, 2020 | 34.00 | 35.20 | 32.40 | 34.00 | 11,248 | +1.40(+4.29%) |
Oct 21, 2020 | 34.20 | 34.86 | 32.60 | 32.60 | 7,504 | -1.00(-2.98%) |
Oct 20, 2020 | 34.40 | 34.80 | 33.00 | 33.60 | 6,793 | -0.80(-2.33%) |
Oct 19, 2020 | 35.00 | 35.00 | 34.00 | 34.40 | 3,819 | -0.80(-2.27%) |
Oct 16, 2020 | 35.40 | 35.40 | 34.60 | 35.20 | 2,515 | -0.60(-1.68%) |
Oct 15, 2020 | 36.60 | 36.60 | 34.40 | 35.80 | 10,515 | -0.80(-2.19%) |
Oct 14, 2020 | 39.40 | 39.40 | 36.40 | 36.60 | 14,310 | -1.80(-4.69%) |
Oct 13, 2020 | 38.20 | 39.80 | 36.60 | 38.40 | 16,465 | +2.00(+5.49%) |
Oct 12, 2020 | 38.40 | 38.60 | 36.20 | 36.40 | 5,632 | -1.40(-3.70%) |
Oct 09, 2020 | 37.00 | 38.80 | 36.80 | 37.80 | 10,885 | +2.40(+6.78%) |
Oct 08, 2020 | 37.00 | 38.40 | 35.40 | 35.40 | 10,027 | -2.20(-5.85%) |
Oct 07, 2020 | 37.00 | 38.40 | 35.60 | 37.60 | 7,466 | +0.60(+1.62%) |
Oct 06, 2020 | 35.20 | 39.10 | 34.04 | 37.00 | 25,192 | +2.40(+6.94%) |
Oct 05, 2020 | 34.20 | 35.00 | 34.20 | 34.60 | 3,162 | +0.00(+0.00%) |
Oct 02, 2020 | 33.80 | 35.00 | 32.80 | 34.60 | 5,475 | -0.40(-1.14%) |
Oct 01, 2020 | 34.00 | 35.20 | 32.80 | 35.00 | 11,320 | +0.20(+0.57%) |
Sep 30, 2020 | 33.60 | 35.00 | 33.60 | 34.80 | 4,058 | +1.20(+3.57%) |
Sep 29, 2020 | 33.00 | 33.80 | 32.80 | 33.60 | 1,901 | -0.40(-1.18%) |
Sep 28, 2020 | 33.80 | 34.60 | 33.20 | 34.00 | 1,857 | +1.20(+3.66%) |
Sep 25, 2020 | 32.20 | 33.58 | 32.20 | 32.80 | 1,415 | +0.80(+2.50%) |
Sep 24, 2020 | 33.00 | 33.20 | 31.20 | 32.00 | 4,503 | -1.40(-4.19%) |
Sep 23, 2020 | 33.80 | 34.18 | 33.00 | 33.40 | 3,059 | -0.20(-0.60%) |
Sep 22, 2020 | 34.00 | 34.20 | 33.40 | 33.60 | 2,300 | +0.00(+0.00%) |
Sep 21, 2020 | 35.00 | 35.00 | 33.00 | 33.60 | 2,356 | -1.00(-2.89%) |
Sep 18, 2020 | 35.80 | 36.59 | 34.20 | 34.60 | 4,980 | -1.40(-3.89%) |
Sep 17, 2020 | 33.80 | 36.00 | 33.20 | 36.00 | 2,903 | +2.20(+6.51%) |
Sep 16, 2020 | 34.40 | 35.00 | 33.80 | 33.80 | 2,672 | -0.40(-1.17%) |
Sep 15, 2020 | 33.60 | 35.60 | 33.60 | 34.20 | 5,206 | +0.60(+1.79%) |
Sep 14, 2020 | 31.60 | 34.00 | 31.60 | 33.60 | 2,419 | +1.60(+5.00%) |
Sep 11, 2020 | 33.80 | 34.20 | 32.00 | 32.00 | 8,400 | -1.40(-4.19%) |
Sep 10, 2020 | 32.00 | 34.20 | 31.60 | 33.40 | 10,065 | +1.80(+5.70%) |
Sep 09, 2020 | 31.60 | 33.40 | 31.40 | 31.60 | 6,866 | +0.00(+0.00%) |
Sep 08, 2020 | 32.00 | 32.40 | 30.90 | 31.60 | 3,527 | -0.20(-0.63%) |
Sep 04, 2020 | 32.20 | 32.50 | 31.00 | 31.80 | 12,210 | -0.40(-1.24%) |
Sep 03, 2020 | 32.00 | 33.60 | 32.00 | 32.20 | 6,087 | -0.60(-1.83%) |
Sep 02, 2020 | 33.80 | 33.80 | 31.00 | 32.80 | 14,090 | -0.20(-0.61%) |