Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.76 | 30.76 | 30.43 | 30.43 | 9,361 | -0.44(-1.43%) |
Nov 27, 2020 | 30.77 | 30.96 | 30.77 | 30.87 | 4,760 | +0.23(+0.74%) |
Nov 25, 2020 | 30.56 | 30.66 | 30.33 | 30.65 | 9,742 | -0.11(-0.37%) |
Nov 24, 2020 | 30.52 | 30.76 | 30.38 | 30.76 | 3,404 | +0.71(+2.37%) |
Nov 23, 2020 | 30.08 | 30.13 | 29.87 | 30.05 | 6,958 | +0.51(+1.71%) |
Nov 20, 2020 | 29.54 | 29.61 | 29.54 | 29.54 | 4,207 | +0.10(+0.35%) |
Nov 19, 2020 | 29.15 | 29.45 | 29.10 | 29.44 | 3,662 | +0.15(+0.51%) |
Nov 18, 2020 | 29.27 | 29.46 | 29.22 | 29.29 | 8,322 | +0.02(+0.06%) |
Nov 17, 2020 | 29.19 | 29.27 | 29.09 | 29.27 | 4,235 | +0.12(+0.43%) |
Nov 16, 2020 | 28.98 | 29.15 | 28.98 | 29.15 | 8,927 | +0.52(+1.80%) |
Nov 13, 2020 | 28.58 | 28.63 | 28.53 | 28.63 | 1,992 | +0.33(+1.18%) |
Nov 12, 2020 | 28.50 | 28.52 | 28.23 | 28.30 | 2,569 | -0.18(-0.64%) |
Nov 11, 2020 | 28.33 | 28.48 | 28.33 | 28.48 | 1,418 | +0.20(+0.71%) |
Nov 10, 2020 | 28.39 | 28.39 | 28.28 | 28.28 | 394 | -0.18(-0.62%) |
Nov 09, 2020 | 29.31 | 29.31 | 28.45 | 28.45 | 8,510 | +0.62(+2.24%) |
Nov 06, 2020 | 27.58 | 27.83 | 27.58 | 27.83 | 1,328 | +0.11(+0.39%) |
Nov 05, 2020 | 27.48 | 27.72 | 27.48 | 27.72 | 1,551 | +0.93(+3.46%) |
Nov 04, 2020 | 26.69 | 26.96 | 26.69 | 26.79 | 1,914 | +0.27(+1.03%) |
Nov 03, 2020 | 26.22 | 26.52 | 26.19 | 26.52 | 2,023 | +0.69(+2.69%) |
Nov 02, 2020 | 25.88 | 25.91 | 25.82 | 25.83 | 4,319 | +0.51(+2.02%) |
Oct 30, 2020 | 25.33 | 25.33 | 25.25 | 25.32 | 5,756 | -0.27(-1.07%) |
Oct 29, 2020 | 25.56 | 25.70 | 25.56 | 25.59 | 1,053 | +0.44(+1.75%) |
Oct 28, 2020 | 25.39 | 25.39 | 25.15 | 25.15 | 976 | -0.89(-3.42%) |
Oct 27, 2020 | 26.13 | 26.13 | 26.04 | 26.04 | 777 | -0.14(-0.55%) |
Oct 26, 2020 | 26.35 | 26.35 | 26.00 | 26.19 | 4,743 | -0.34(-1.28%) |
Oct 23, 2020 | 26.53 | 26.53 | 26.38 | 26.52 | 1,660 | +0.04(+0.15%) |
Oct 22, 2020 | 26.25 | 26.48 | 26.23 | 26.48 | 771 | +0.12(+0.47%) |
Oct 21, 2020 | 26.54 | 26.54 | 26.36 | 26.36 | 4,934 | +0.07(+0.27%) |
Oct 20, 2020 | 26.28 | 26.34 | 26.28 | 26.29 | 2,326 | +0.30(+1.16%) |
Oct 19, 2020 | 26.25 | 26.26 | 25.99 | 25.99 | 2,338 | -0.19(-0.73%) |
Oct 16, 2020 | 26.32 | 26.33 | 26.18 | 26.18 | 885 | +0.08(+0.31%) |
Oct 15, 2020 | 25.88 | 26.10 | 25.88 | 26.10 | 774 | -0.20(-0.77%) |
Oct 14, 2020 | 26.25 | 26.35 | 26.25 | 26.30 | 2,358 | +0.15(+0.56%) |
Oct 13, 2020 | 26.17 | 26.17 | 26.15 | 26.15 | 374 | -0.16(-0.62%) |
Oct 12, 2020 | 26.26 | 26.38 | 26.24 | 26.32 | 1,821 | +0.19(+0.73%) |
Oct 09, 2020 | 26.10 | 26.12 | 26.08 | 26.12 | 664 | +0.09(+0.36%) |
Oct 08, 2020 | 26.03 | 26.09 | 26.03 | 26.03 | 1,172 | +0.16(+0.61%) |
Oct 07, 2020 | 25.66 | 25.87 | 25.66 | 25.87 | 786 | +0.45(+1.75%) |
Oct 06, 2020 | 25.74 | 25.74 | 25.43 | 25.43 | 1,135 | -0.11(-0.45%) |
Oct 05, 2020 | 25.48 | 25.54 | 25.45 | 25.54 | 638 | +0.51(+2.02%) |
Oct 02, 2020 | 25.07 | 25.13 | 25.04 | 25.04 | 996 | -0.29(-1.15%) |
Oct 01, 2020 | 25.16 | 25.35 | 25.16 | 25.33 | 1,833 | +0.34(+1.35%) |
Sep 30, 2020 | 24.99 | 24.99 | 24.99 | 24.99 | 309 | +0.24(+0.97%) |
Sep 29, 2020 | 24.72 | 24.77 | 24.72 | 24.75 | 751 | +0.15(+0.62%) |
Sep 28, 2020 | 24.58 | 24.60 | 24.58 | 24.60 | 562 | +0.60(+2.51%) |
Sep 25, 2020 | 23.67 | 24.00 | 23.67 | 23.99 | 553 | +0.27(+1.12%) |
Sep 24, 2020 | 23.54 | 24.02 | 23.54 | 23.73 | 6,762 | -0.18(-0.76%) |
Sep 23, 2020 | 24.25 | 24.25 | 23.78 | 23.91 | 1,642 | -0.55(-2.27%) |
Sep 22, 2020 | 24.46 | 24.46 | 24.19 | 24.46 | 1,812 | -0.07(-0.27%) |
Sep 21, 2020 | 24.52 | 24.53 | 24.10 | 24.53 | 1,601 | -0.54(-2.17%) |
Sep 18, 2020 | 25.06 | 25.11 | 24.93 | 25.07 | 2,657 | -0.07(-0.30%) |
Sep 17, 2020 | 25.13 | 25.15 | 25.13 | 25.15 | 204 | -0.06(-0.24%) |
Sep 16, 2020 | 25.37 | 25.38 | 25.21 | 25.21 | 1,298 | -0.03(-0.11%) |
Sep 15, 2020 | 25.23 | 25.35 | 25.20 | 25.24 | 2,066 | +0.35(+1.39%) |
Sep 14, 2020 | 24.81 | 24.89 | 24.81 | 24.89 | 653 | +0.60(+2.49%) |
Sep 11, 2020 | 24.32 | 24.35 | 24.12 | 24.28 | 3,099 | +0.15(+0.60%) |
Sep 10, 2020 | 24.25 | 24.25 | 24.14 | 24.14 | 743 | -0.16(-0.67%) |
Sep 09, 2020 | 24.10 | 24.30 | 24.10 | 24.30 | 529 | +0.59(+2.48%) |
Sep 08, 2020 | 23.84 | 24.03 | 23.71 | 23.71 | 1,094 | -0.78(-3.20%) |
Sep 04, 2020 | 24.61 | 24.63 | 23.91 | 24.50 | 3,542 | +0.15(+0.60%) |
Sep 03, 2020 | 25.01 | 25.01 | 24.35 | 24.35 | 4,534 | -0.99(-3.90%) |
Sep 02, 2020 | 25.30 | 25.34 | 25.08 | 25.34 | 7,192 | +0.21(+0.82%) |