Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.84 | 34.84 | 34.56 | 34.56 | 340 | -1.11(-3.11%) |
Nov 27, 2020 | 35.71 | 35.71 | 35.67 | 35.67 | 233 | -0.54(-1.49%) |
Nov 25, 2020 | 36.15 | 36.34 | 35.91 | 36.21 | 3,029 | -0.12(-0.34%) |
Nov 24, 2020 | 35.59 | 36.54 | 35.59 | 36.33 | 7,610 | +1.28(+3.65%) |
Nov 23, 2020 | 34.27 | 35.05 | 34.27 | 35.05 | 1,296 | +1.38(+4.10%) |
Nov 20, 2020 | 33.94 | 33.94 | 33.67 | 33.67 | 1,980 | -0.28(-0.82%) |
Nov 19, 2020 | 32.26 | 33.95 | 32.26 | 33.95 | 9,182 | +0.75(+2.26%) |
Nov 18, 2020 | 32.51 | 34.28 | 32.51 | 33.20 | 17,075 | -0.23(-0.68%) |
Nov 17, 2020 | 32.44 | 33.42 | 32.44 | 33.42 | 1,214 | +0.54(+1.65%) |
Nov 16, 2020 | 32.27 | 33.87 | 31.87 | 32.88 | 17,357 | +1.00(+3.15%) |
Nov 13, 2020 | 31.82 | 32.12 | 31.22 | 31.88 | 17,709 | +0.60(+1.93%) |
Nov 12, 2020 | 31.59 | 32.14 | 31.07 | 31.27 | 22,142 | -0.88(-2.72%) |
Nov 11, 2020 | 31.68 | 33.15 | 30.78 | 32.15 | 16,107 | +0.05(+0.14%) |
Nov 10, 2020 | 31.23 | 32.10 | 29.80 | 32.10 | 41,761 | +1.01(+3.23%) |
Nov 09, 2020 | 30.31 | 31.17 | 29.43 | 31.10 | 12,191 | +2.34(+8.15%) |
Nov 06, 2020 | 29.45 | 30.11 | 28.13 | 28.75 | 18,175 | -0.95(-3.20%) |
Nov 05, 2020 | 29.81 | 30.67 | 28.91 | 29.70 | 22,794 | +0.43(+1.47%) |
Nov 04, 2020 | 29.29 | 30.43 | 27.96 | 29.27 | 58,968 | -0.07(-0.22%) |
Nov 03, 2020 | 28.81 | 30.16 | 28.45 | 29.34 | 35,610 | +0.45(+1.55%) |
Nov 02, 2020 | 29.03 | 29.85 | 27.75 | 28.89 | 23,733 | +0.03(+0.10%) |
Oct 30, 2020 | 27.62 | 29.66 | 27.61 | 28.86 | 19,601 | -0.10(-0.33%) |
Oct 29, 2020 | 28.69 | 28.96 | 27.84 | 28.96 | 4,838 | +0.15(+0.54%) |
Oct 28, 2020 | 29.15 | 29.26 | 28.80 | 28.80 | 3,522 | -1.12(-3.75%) |
Oct 27, 2020 | 29.27 | 30.13 | 29.27 | 29.93 | 6,697 | -0.17(-0.56%) |
Oct 26, 2020 | 30.11 | 30.41 | 28.62 | 30.09 | 12,514 | -0.73(-2.38%) |
Oct 23, 2020 | 30.66 | 31.47 | 30.02 | 30.83 | 78,760 | -0.29(-0.92%) |
Oct 22, 2020 | 29.80 | 31.43 | 29.25 | 31.11 | 13,617 | +1.11(+3.72%) |
Oct 21, 2020 | 30.30 | 30.34 | 29.74 | 30.00 | 4,998 | -0.36(-1.19%) |
Oct 20, 2020 | 29.90 | 30.42 | 29.50 | 30.36 | 3,943 | +0.32(+1.07%) |
Oct 19, 2020 | 30.30 | 30.75 | 30.04 | 30.04 | 8,497 | -0.35(-1.15%) |
Oct 16, 2020 | 30.82 | 30.83 | 29.81 | 30.39 | 6,652 | -0.12(-0.41%) |
Oct 15, 2020 | 30.22 | 30.62 | 30.07 | 30.51 | 12,265 | -0.00(-0.01%) |
Oct 14, 2020 | 30.52 | 31.06 | 30.51 | 30.51 | 12,436 | +0.12(+0.39%) |
Oct 13, 2020 | 30.54 | 30.58 | 30.14 | 30.39 | 2,602 | +0.21(+0.71%) |
Oct 12, 2020 | 29.88 | 30.66 | 29.64 | 30.18 | 37,685 | -0.01(-0.02%) |
Oct 09, 2020 | 30.62 | 30.81 | 29.28 | 30.18 | 17,819 | +0.03(+0.09%) |
Oct 08, 2020 | 29.25 | 30.28 | 29.17 | 30.16 | 10,563 | +1.00(+3.44%) |
Oct 07, 2020 | 29.25 | 29.60 | 28.75 | 29.16 | 23,347 | +0.04(+0.13%) |
Oct 06, 2020 | 29.42 | 30.58 | 28.72 | 29.12 | 13,465 | -0.63(-2.11%) |
Oct 05, 2020 | 29.40 | 29.87 | 29.26 | 29.75 | 2,147 | +0.97(+3.38%) |
Oct 02, 2020 | 27.57 | 28.91 | 27.42 | 28.77 | 6,296 | +0.44(+1.55%) |
Oct 01, 2020 | 28.46 | 29.22 | 27.96 | 28.33 | 14,027 | -0.46(-1.61%) |
Sep 30, 2020 | 28.91 | 30.14 | 28.80 | 28.80 | 12,509 | -0.47(-1.59%) |
Sep 29, 2020 | 29.54 | 30.22 | 29.03 | 29.26 | 13,793 | -0.17(-0.58%) |
Sep 28, 2020 | 29.26 | 29.43 | 29.16 | 29.43 | 2,753 | +0.58(+2.02%) |
Sep 25, 2020 | 28.44 | 28.98 | 28.18 | 28.85 | 11,166 | +0.23(+0.79%) |
Sep 24, 2020 | 28.05 | 28.74 | 27.68 | 28.62 | 9,598 | +0.38(+1.36%) |
Sep 23, 2020 | 29.18 | 29.18 | 28.23 | 28.24 | 637 | -1.30(-4.40%) |
Sep 22, 2020 | 30.33 | 30.52 | 29.54 | 29.54 | 3,199 | +0.17(+0.58%) |
Sep 21, 2020 | 29.79 | 30.08 | 29.26 | 29.37 | 7,987 | -1.01(-3.32%) |
Sep 18, 2020 | 30.59 | 30.64 | 30.31 | 30.38 | 1,187 | -0.75(-2.41%) |
Sep 17, 2020 | 30.46 | 31.13 | 30.06 | 31.13 | 7,985 | +0.08(+0.25%) |
Sep 16, 2020 | 30.81 | 31.38 | 30.64 | 31.05 | 5,263 | +0.74(+2.44%) |
Sep 15, 2020 | 30.98 | 31.29 | 30.29 | 30.31 | 9,393 | -0.74(-2.40%) |
Sep 14, 2020 | 30.73 | 31.14 | 30.72 | 31.05 | 6,512 | +0.36(+1.17%) |
Sep 11, 2020 | 30.78 | 30.80 | 30.60 | 30.70 | 1,306 | -0.08(-0.25%) |
Sep 10, 2020 | 31.06 | 31.08 | 30.77 | 30.77 | 1,503 | -0.77(-2.43%) |
Sep 09, 2020 | 31.76 | 31.76 | 31.54 | 31.54 | 1,379 | +0.35(+1.11%) |
Sep 08, 2020 | 31.23 | 31.26 | 31.03 | 31.19 | 4,003 | -0.59(-1.86%) |
Sep 04, 2020 | 31.99 | 31.99 | 31.35 | 31.78 | 1,425 | -0.16(-0.52%) |
Sep 03, 2020 | 32.49 | 32.49 | 31.95 | 31.95 | 2,748 | -0.57(-1.77%) |
Sep 02, 2020 | 31.62 | 32.52 | 31.62 | 32.52 | 1,089 | +0.19(+0.60%) |