Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.83 | 29.89 | 29.66 | 29.81 | 777,998 | -0.13(-0.43%) |
Nov 27, 2020 | 29.91 | 29.96 | 29.86 | 29.94 | 203,000 | +0.09(+0.30%) |
Nov 25, 2020 | 29.92 | 29.98 | 29.77 | 29.85 | 298,300 | -0.13(-0.43%) |
Nov 24, 2020 | 29.71 | 30.05 | 29.71 | 29.98 | 193,496 | +0.44(+1.49%) |
Nov 23, 2020 | 29.40 | 29.59 | 29.34 | 29.54 | 194,380 | +0.24(+0.82%) |
Nov 20, 2020 | 29.29 | 29.39 | 29.27 | 29.30 | 160,500 | -0.04(-0.14%) |
Nov 19, 2020 | 29.28 | 29.35 | 29.11 | 29.34 | 665,662 | -0.01(-0.03%) |
Nov 18, 2020 | 29.72 | 29.75 | 29.35 | 29.35 | 147,190 | -0.38(-1.28%) |
Nov 17, 2020 | 29.43 | 29.78 | 29.43 | 29.73 | 260,999 | +0.03(+0.10%) |
Nov 16, 2020 | 29.71 | 29.80 | 29.61 | 29.70 | 165,230 | +0.24(+0.81%) |
Nov 13, 2020 | 29.09 | 29.52 | 29.09 | 29.46 | 136,000 | +0.53(+1.83%) |
Nov 12, 2020 | 28.96 | 29.06 | 28.70 | 28.93 | 140,860 | -0.18(-0.62%) |
Nov 11, 2020 | 29.12 | 29.15 | 28.86 | 29.11 | 150,186 | +0.14(+0.48%) |
Nov 10, 2020 | 28.73 | 29.08 | 28.68 | 28.97 | 141,015 | +0.30(+1.05%) |
Nov 09, 2020 | 28.98 | 29.27 | 28.67 | 28.67 | 196,946 | +0.54(+1.92%) |
Nov 06, 2020 | 28.10 | 28.24 | 28.04 | 28.13 | 585,900 | +0.17(+0.61%) |
Nov 05, 2020 | 27.76 | 28.14 | 27.68 | 27.96 | 279,713 | +0.65(+2.38%) |
Nov 04, 2020 | 27.59 | 27.64 | 27.19 | 27.31 | 355,496 | -0.12(-0.44%) |
Nov 03, 2020 | 27.29 | 27.65 | 27.29 | 27.43 | 278,532 | +0.49(+1.82%) |
Nov 02, 2020 | 26.91 | 27.06 | 26.68 | 26.94 | 162,141 | +0.32(+1.20%) |
Oct 30, 2020 | 26.44 | 26.64 | 26.36 | 26.62 | 313,700 | +0.08(+0.30%) |
Oct 29, 2020 | 26.28 | 26.73 | 26.22 | 26.54 | 624,099 | +0.17(+0.64%) |
Oct 28, 2020 | 26.72 | 26.86 | 26.34 | 26.37 | 172,297 | -0.66(-2.44%) |
Oct 27, 2020 | 27.25 | 27.25 | 27.03 | 27.03 | 127,689 | -0.16(-0.59%) |
Oct 26, 2020 | 27.29 | 27.34 | 26.90 | 27.19 | 146,403 | -0.41(-1.49%) |
Oct 23, 2020 | 27.62 | 27.92 | 27.47 | 27.60 | 170,200 | +0.01(+0.04%) |
Oct 22, 2020 | 27.40 | 27.65 | 27.34 | 27.59 | 216,603 | +0.42(+1.55%) |
Oct 21, 2020 | 27.33 | 27.43 | 27.17 | 27.17 | 175,140 | -0.16(-0.59%) |
Oct 20, 2020 | 27.50 | 27.56 | 27.28 | 27.33 | 211,693 | -0.02(-0.07%) |
Oct 19, 2020 | 27.84 | 27.84 | 27.30 | 27.35 | 131,257 | -0.39(-1.41%) |
Oct 16, 2020 | 27.79 | 27.89 | 27.67 | 27.74 | 112,300 | -0.08(-0.29%) |
Oct 15, 2020 | 27.61 | 27.82 | 26.66 | 27.82 | 251,289 | +0.05(+0.18%) |
Oct 14, 2020 | 28.03 | 28.13 | 27.73 | 27.77 | 214,001 | -0.25(-0.89%) |
Oct 13, 2020 | 28.15 | 28.27 | 27.99 | 28.02 | 541,215 | -0.26(-0.92%) |
Oct 12, 2020 | 28.17 | 28.28 | 28.06 | 28.28 | 197,700 | +0.15(+0.53%) |
Oct 09, 2020 | 28.01 | 28.21 | 28.01 | 28.13 | 470,500 | +0.16(+0.57%) |
Oct 08, 2020 | 27.80 | 28.00 | 27.80 | 27.97 | 72,393 | +0.33(+1.19%) |
Oct 07, 2020 | 27.64 | 27.68 | 27.48 | 27.64 | 152,278 | +0.29(+1.06%) |
Oct 06, 2020 | 27.50 | 27.81 | 27.33 | 27.35 | 310,172 | -0.12(-0.44%) |
Oct 05, 2020 | 27.30 | 27.48 | 27.24 | 27.47 | 208,136 | +0.30(+1.10%) |
Oct 02, 2020 | 26.88 | 27.27 | 26.81 | 27.17 | 549,600 | -0.07(-0.26%) |
Oct 01, 2020 | 27.20 | 27.31 | 27.08 | 27.24 | 376,011 | +0.04(+0.15%) |
Sep 30, 2020 | 27.33 | 27.36 | 27.03 | 27.20 | 658,020 | -0.01(-0.04%) |
Sep 29, 2020 | 27.26 | 27.32 | 27.13 | 27.21 | 330,706 | +0.00(+0.00%) |
Sep 28, 2020 | 27.05 | 27.34 | 27.05 | 27.21 | 275,427 | +0.34(+1.27%) |
Sep 25, 2020 | 26.67 | 26.91 | 26.50 | 26.87 | 300,700 | +0.18(+0.67%) |
Sep 24, 2020 | 26.53 | 26.90 | 26.48 | 26.69 | 260,020 | +0.06(+0.23%) |
Sep 23, 2020 | 27.39 | 27.39 | 26.63 | 26.63 | 362,891 | -0.90(-3.27%) |
Sep 22, 2020 | 27.39 | 27.63 | 27.30 | 27.53 | 167,223 | +0.13(+0.47%) |
Sep 21, 2020 | 27.60 | 27.60 | 27.14 | 27.40 | 136,951 | -0.42(-1.51%) |
Sep 18, 2020 | 28.03 | 28.07 | 27.64 | 27.82 | 259,700 | -0.19(-0.68%) |
Sep 17, 2020 | 27.96 | 28.11 | 27.84 | 28.01 | 475,308 | -0.15(-0.53%) |
Sep 16, 2020 | 28.34 | 28.47 | 28.16 | 28.16 | 464,755 | -0.01(-0.04%) |
Sep 15, 2020 | 28.06 | 28.25 | 28.06 | 28.17 | 417,110 | +0.16(+0.57%) |
Sep 14, 2020 | 28.01 | 28.13 | 27.98 | 28.01 | 516,079 | +0.22(+0.79%) |
Sep 11, 2020 | 27.83 | 27.92 | 27.61 | 27.79 | 629,500 | +0.09(+0.32%) |
Sep 10, 2020 | 28.18 | 28.30 | 27.69 | 27.70 | 309,660 | -0.47(-1.67%) |
Sep 09, 2020 | 28.23 | 28.39 | 28.15 | 28.17 | 376,763 | +0.13(+0.46%) |
Sep 08, 2020 | 28.21 | 28.27 | 27.95 | 28.04 | 386,302 | -0.35(-1.23%) |
Sep 04, 2020 | 28.67 | 28.77 | 28.19 | 28.39 | 214,500 | -0.25(-0.87%) |
Sep 03, 2020 | 29.15 | 29.26 | 28.45 | 28.64 | 289,415 | -0.86(-2.92%) |
Sep 02, 2020 | 29.00 | 29.56 | 29.00 | 29.50 | 1,101,473 | +0.49(+1.69%) |