Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.78 | 30.78 | 30.34 | 30.36 | 190,152 | -0.56(-1.80%) |
Nov 27, 2020 | 30.87 | 30.92 | 30.81 | 30.92 | 23,858 | +0.36(+1.16%) |
Nov 25, 2020 | 30.40 | 30.65 | 30.34 | 30.56 | 37,429 | -0.18(-0.59%) |
Nov 24, 2020 | 30.49 | 30.75 | 30.46 | 30.75 | 84,298 | +0.41(+1.36%) |
Nov 23, 2020 | 30.46 | 30.46 | 30.27 | 30.34 | 39,382 | +0.10(+0.33%) |
Nov 20, 2020 | 30.10 | 30.26 | 30.06 | 30.24 | 36,991 | +0.25(+0.82%) |
Nov 19, 2020 | 29.71 | 29.99 | 29.71 | 29.99 | 115,557 | +0.09(+0.31%) |
Nov 18, 2020 | 30.01 | 30.17 | 29.87 | 29.90 | 61,193 | +0.00(+0.00%) |
Nov 17, 2020 | 29.80 | 29.98 | 29.77 | 29.90 | 32,193 | -0.17(-0.58%) |
Nov 16, 2020 | 29.94 | 30.11 | 29.88 | 30.07 | 40,286 | +0.42(+1.42%) |
Nov 13, 2020 | 29.36 | 29.66 | 29.33 | 29.65 | 160,441 | +0.54(+1.85%) |
Nov 12, 2020 | 29.42 | 29.48 | 29.07 | 29.11 | 99,465 | -0.47(-1.58%) |
Nov 11, 2020 | 29.55 | 29.66 | 29.48 | 29.58 | 33,728 | +0.08(+0.28%) |
Nov 10, 2020 | 29.42 | 29.69 | 29.39 | 29.50 | 190,301 | -0.05(-0.19%) |
Nov 09, 2020 | 30.00 | 30.00 | 29.55 | 29.55 | 51,691 | +0.88(+3.06%) |
Nov 06, 2020 | 28.72 | 28.80 | 28.67 | 28.67 | 32,613 | -0.05(-0.16%) |
Nov 05, 2020 | 28.45 | 28.72 | 28.45 | 28.72 | 54,699 | +0.79(+2.85%) |
Nov 04, 2020 | 27.79 | 28.14 | 27.79 | 27.92 | 25,758 | +0.13(+0.45%) |
Nov 03, 2020 | 27.59 | 27.87 | 27.59 | 27.80 | 37,194 | +0.62(+2.29%) |
Nov 02, 2020 | 27.08 | 27.17 | 26.99 | 27.17 | 52,644 | +0.24(+0.88%) |
Oct 30, 2020 | 26.96 | 27.05 | 26.80 | 26.94 | 88,428 | -0.17(-0.64%) |
Oct 29, 2020 | 26.88 | 27.18 | 26.88 | 27.11 | 26,546 | +0.16(+0.61%) |
Oct 28, 2020 | 27.17 | 27.17 | 26.90 | 26.95 | 57,313 | -0.68(-2.45%) |
Oct 27, 2020 | 27.65 | 27.68 | 27.51 | 27.62 | 49,533 | -0.09(-0.33%) |
Oct 26, 2020 | 27.93 | 27.93 | 27.58 | 27.71 | 45,131 | -0.62(-2.19%) |
Oct 23, 2020 | 28.28 | 28.33 | 28.17 | 28.33 | 44,871 | +0.04(+0.13%) |
Oct 22, 2020 | 28.22 | 28.30 | 28.02 | 28.30 | 47,321 | -0.01(-0.03%) |
Oct 21, 2020 | 28.31 | 28.50 | 28.28 | 28.31 | 52,545 | +0.15(+0.53%) |
Oct 20, 2020 | 28.15 | 28.31 | 28.12 | 28.16 | 75,144 | +0.12(+0.43%) |
Oct 19, 2020 | 28.23 | 28.29 | 28.00 | 28.04 | 22,853 | -0.13(-0.47%) |
Oct 16, 2020 | 28.14 | 28.23 | 28.07 | 28.17 | 67,306 | -0.05(-0.16%) |
Oct 15, 2020 | 28.00 | 28.22 | 27.95 | 28.22 | 39,691 | -0.29(-1.03%) |
Oct 14, 2020 | 28.52 | 28.62 | 28.43 | 28.51 | 53,257 | +0.05(+0.19%) |
Oct 13, 2020 | 28.61 | 28.61 | 28.39 | 28.45 | 34,273 | -0.37(-1.30%) |
Oct 12, 2020 | 28.71 | 28.87 | 28.61 | 28.83 | 32,225 | +0.10(+0.34%) |
Oct 09, 2020 | 28.61 | 28.74 | 28.57 | 28.73 | 89,304 | +0.22(+0.78%) |
Oct 08, 2020 | 28.38 | 28.51 | 28.38 | 28.51 | 35,646 | +0.17(+0.61%) |
Oct 07, 2020 | 28.20 | 28.35 | 28.18 | 28.33 | 47,910 | +0.31(+1.11%) |
Oct 06, 2020 | 28.23 | 28.34 | 27.98 | 28.02 | 48,070 | -0.17(-0.62%) |
Oct 05, 2020 | 28.10 | 28.25 | 28.07 | 28.20 | 25,820 | +0.48(+1.75%) |
Oct 02, 2020 | 27.43 | 27.78 | 27.43 | 27.71 | 28,235 | -0.16(-0.56%) |
Oct 01, 2020 | 27.87 | 27.93 | 27.75 | 27.87 | 54,025 | +0.13(+0.46%) |
Sep 30, 2020 | 27.66 | 27.90 | 27.62 | 27.74 | 82,298 | +0.03(+0.10%) |
Sep 29, 2020 | 27.69 | 27.75 | 27.58 | 27.71 | 28,042 | +0.06(+0.23%) |
Sep 28, 2020 | 27.68 | 27.69 | 27.59 | 27.65 | 52,576 | +0.47(+1.71%) |
Sep 25, 2020 | 26.87 | 27.20 | 26.87 | 27.18 | 54,939 | +0.19(+0.71%) |
Sep 24, 2020 | 26.92 | 27.16 | 26.82 | 26.99 | 82,252 | -0.16(-0.61%) |
Sep 23, 2020 | 27.53 | 27.55 | 27.14 | 27.16 | 42,705 | -0.37(-1.33%) |
Sep 22, 2020 | 27.49 | 27.55 | 27.33 | 27.52 | 82,515 | -0.12(-0.43%) |
Sep 21, 2020 | 27.64 | 27.64 | 27.27 | 27.64 | 75,141 | -0.66(-2.34%) |
Sep 18, 2020 | 28.33 | 28.50 | 28.23 | 28.30 | 29,002 | +0.01(+0.05%) |
Sep 17, 2020 | 28.05 | 28.31 | 28.05 | 28.29 | 38,540 | +0.15(+0.52%) |
Sep 16, 2020 | 28.23 | 28.43 | 28.14 | 28.14 | 30,904 | +0.01(+0.05%) |
Sep 15, 2020 | 28.11 | 28.15 | 28.03 | 28.13 | 50,789 | +0.23(+0.83%) |
Sep 14, 2020 | 27.76 | 27.92 | 27.76 | 27.90 | 32,377 | +0.36(+1.29%) |
Sep 11, 2020 | 27.59 | 27.61 | 27.38 | 27.54 | 82,847 | +0.27(+0.97%) |
Sep 10, 2020 | 27.64 | 27.67 | 27.21 | 27.27 | 158,724 | -0.30(-1.09%) |
Sep 09, 2020 | 27.42 | 27.59 | 27.39 | 27.58 | 59,390 | +0.35(+1.30%) |
Sep 08, 2020 | 27.12 | 27.40 | 27.01 | 27.22 | 51,956 | -0.12(-0.43%) |
Sep 04, 2020 | 27.36 | 27.52 | 26.97 | 27.34 | 51,656 | +0.05(+0.17%) |
Sep 03, 2020 | 27.73 | 27.73 | 27.13 | 27.29 | 49,595 | -0.59(-2.13%) |
Sep 02, 2020 | 27.79 | 27.95 | 27.68 | 27.89 | 40,704 | +0.23(+0.83%) |