Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.74 | 34.08 | 33.47 | 33.66 | 93,946 | -0.18(-0.53%) |
Nov 27, 2020 | 34.00 | 34.13 | 33.71 | 33.84 | 62,625 | -0.23(-0.69%) |
Nov 25, 2020 | 33.86 | 34.16 | 33.49 | 34.07 | 123,866 | +0.12(+0.36%) |
Nov 24, 2020 | 33.22 | 34.43 | 33.19 | 33.95 | 162,214 | +0.71(+2.15%) |
Nov 23, 2020 | 33.32 | 33.34 | 32.84 | 33.24 | 141,498 | +0.16(+0.48%) |
Nov 20, 2020 | 32.56 | 33.50 | 32.56 | 33.08 | 162,314 | +0.20(+0.60%) |
Nov 19, 2020 | 32.60 | 32.91 | 31.89 | 32.88 | 146,798 | +0.26(+0.81%) |
Nov 18, 2020 | 33.14 | 33.24 | 32.59 | 32.62 | 146,867 | -0.29(-0.88%) |
Nov 17, 2020 | 32.72 | 33.20 | 32.06 | 32.91 | 198,985 | -0.19(-0.57%) |
Nov 16, 2020 | 33.32 | 33.69 | 32.62 | 33.10 | 135,672 | +0.24(+0.74%) |
Nov 13, 2020 | 32.16 | 32.89 | 31.94 | 32.85 | 78,388 | +0.91(+2.85%) |
Nov 12, 2020 | 32.23 | 32.59 | 31.79 | 31.94 | 137,214 | -0.61(-1.87%) |
Nov 11, 2020 | 32.92 | 33.11 | 31.71 | 32.55 | 129,650 | -0.14(-0.43%) |
Nov 10, 2020 | 33.33 | 33.33 | 31.73 | 32.69 | 290,062 | -0.44(-1.33%) |
Nov 09, 2020 | 33.61 | 36.92 | 32.81 | 33.13 | 264,891 | +2.98(+9.87%) |
Nov 06, 2020 | 31.06 | 31.66 | 29.63 | 30.16 | 85,524 | -0.80(-2.58%) |
Nov 05, 2020 | 29.53 | 31.26 | 29.43 | 30.96 | 226,842 | +1.43(+4.83%) |
Nov 04, 2020 | 29.02 | 29.90 | 28.80 | 29.53 | 126,597 | +0.08(+0.25%) |
Nov 03, 2020 | 29.70 | 30.03 | 29.19 | 29.45 | 134,918 | -0.12(-0.41%) |
Nov 02, 2020 | 29.66 | 30.35 | 29.15 | 29.58 | 148,433 | +0.25(+0.86%) |
Oct 30, 2020 | 29.36 | 29.69 | 28.92 | 29.32 | 126,528 | -0.24(-0.83%) |
Oct 29, 2020 | 28.43 | 29.83 | 28.30 | 29.57 | 159,366 | +1.19(+4.20%) |
Oct 28, 2020 | 28.04 | 28.51 | 27.88 | 28.37 | 181,852 | -0.17(-0.59%) |
Oct 27, 2020 | 28.99 | 29.49 | 28.53 | 28.54 | 138,827 | -0.53(-1.81%) |
Oct 26, 2020 | 28.97 | 29.14 | 28.47 | 29.07 | 181,257 | -0.23(-0.80%) |
Oct 23, 2020 | 29.28 | 29.46 | 29.04 | 29.30 | 138,564 | +0.25(+0.87%) |
Oct 22, 2020 | 28.97 | 29.11 | 28.45 | 29.05 | 92,065 | +0.24(+0.85%) |
Oct 21, 2020 | 29.13 | 29.40 | 28.56 | 28.81 | 77,255 | -0.14(-0.49%) |
Oct 20, 2020 | 28.97 | 29.26 | 28.67 | 28.95 | 112,938 | +0.25(+0.88%) |
Oct 19, 2020 | 29.77 | 29.77 | 28.67 | 28.69 | 190,621 | -0.55(-1.89%) |
Oct 16, 2020 | 29.28 | 29.47 | 28.93 | 29.25 | 128,339 | -0.12(-0.42%) |
Oct 15, 2020 | 29.20 | 29.67 | 29.08 | 29.37 | 77,730 | -0.15(-0.51%) |
Oct 14, 2020 | 29.16 | 29.56 | 29.11 | 29.52 | 230,512 | +0.34(+1.16%) |
Oct 13, 2020 | 28.71 | 29.28 | 28.58 | 29.18 | 112,832 | +0.28(+0.97%) |
Oct 12, 2020 | 28.52 | 28.94 | 28.00 | 28.90 | 92,794 | +0.42(+1.48%) |
Oct 09, 2020 | 28.97 | 28.99 | 28.25 | 28.48 | 113,854 | -0.23(-0.82%) |
Oct 08, 2020 | 27.82 | 28.81 | 27.82 | 28.71 | 82,941 | +1.02(+3.70%) |
Oct 07, 2020 | 27.88 | 28.08 | 27.37 | 27.69 | 123,506 | +0.03(+0.10%) |
Oct 06, 2020 | 27.28 | 28.16 | 26.72 | 27.66 | 177,974 | +0.66(+2.43%) |
Oct 05, 2020 | 26.99 | 27.04 | 26.71 | 27.00 | 88,509 | +0.08(+0.28%) |
Oct 02, 2020 | 26.05 | 26.96 | 25.83 | 26.93 | 80,411 | +0.58(+2.21%) |
Oct 01, 2020 | 26.06 | 26.35 | 25.66 | 26.35 | 74,793 | +0.51(+1.96%) |
Sep 30, 2020 | 25.96 | 26.33 | 25.65 | 25.84 | 132,704 | +0.05(+0.18%) |
Sep 29, 2020 | 25.82 | 25.84 | 25.23 | 25.79 | 159,214 | -0.03(-0.11%) |
Sep 28, 2020 | 25.41 | 26.11 | 25.41 | 25.82 | 173,543 | +0.69(+2.77%) |
Sep 25, 2020 | 24.47 | 25.34 | 24.47 | 25.13 | 296,831 | +0.48(+1.94%) |
Sep 24, 2020 | 24.51 | 25.27 | 24.30 | 24.65 | 170,183 | +0.03(+0.11%) |
Sep 23, 2020 | 24.58 | 25.10 | 24.46 | 24.62 | 255,335 | +0.16(+0.65%) |
Sep 22, 2020 | 24.77 | 25.12 | 24.17 | 24.46 | 153,851 | -0.27(-1.10%) |
Sep 21, 2020 | 25.72 | 25.72 | 24.27 | 24.73 | 203,572 | -1.37(-5.25%) |
Sep 18, 2020 | 26.81 | 26.81 | 25.59 | 26.10 | 434,011 | -0.67(-2.49%) |
Sep 17, 2020 | 27.13 | 27.22 | 26.36 | 26.77 | 184,592 | -0.82(-2.96%) |
Sep 16, 2020 | 27.66 | 27.92 | 27.32 | 27.59 | 274,706 | +0.17(+0.62%) |
Sep 15, 2020 | 27.52 | 27.79 | 27.29 | 27.42 | 160,042 | +0.14(+0.52%) |
Sep 14, 2020 | 26.74 | 27.57 | 26.74 | 27.28 | 198,651 | +0.63(+2.36%) |
Sep 11, 2020 | 27.22 | 27.22 | 26.25 | 26.65 | 177,119 | -0.53(-1.94%) |
Sep 10, 2020 | 27.65 | 27.70 | 27.11 | 27.17 | 123,667 | -0.49(-1.77%) |
Sep 09, 2020 | 27.70 | 28.14 | 27.56 | 27.66 | 214,088 | -0.01(-0.03%) |
Sep 08, 2020 | 27.34 | 27.95 | 27.01 | 27.67 | 153,882 | +0.25(+0.92%) |
Sep 04, 2020 | 27.70 | 27.70 | 27.28 | 27.42 | 140,694 | +0.10(+0.38%) |
Sep 03, 2020 | 27.20 | 27.40 | 26.53 | 27.31 | 208,522 | +0.20(+0.73%) |
Sep 02, 2020 | 26.68 | 27.35 | 26.68 | 27.12 | 156,698 | +0.39(+1.44%) |