Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.16 | 32.16 | 31.96 | 32.01 | 9,987 | -0.22(-0.69%) |
Nov 27, 2020 | 32.19 | 32.32 | 32.19 | 32.23 | 5,911 | +0.43(+1.36%) |
Nov 25, 2020 | 31.59 | 31.82 | 31.59 | 31.80 | 9,694 | +0.03(+0.09%) |
Nov 24, 2020 | 31.57 | 31.89 | 31.55 | 31.77 | 12,268 | +0.39(+1.25%) |
Nov 23, 2020 | 31.43 | 31.43 | 31.32 | 31.38 | 19,047 | +0.08(+0.25%) |
Nov 20, 2020 | 31.28 | 31.37 | 31.28 | 31.30 | 22,934 | +0.09(+0.28%) |
Nov 19, 2020 | 31.09 | 31.26 | 31.09 | 31.21 | 14,729 | +0.29(+0.93%) |
Nov 18, 2020 | 30.93 | 31.16 | 30.89 | 30.93 | 20,947 | +0.11(+0.36%) |
Nov 17, 2020 | 30.67 | 30.93 | 30.67 | 30.82 | 30,563 | +0.03(+0.08%) |
Nov 16, 2020 | 30.61 | 30.87 | 30.61 | 30.79 | 10,560 | +0.37(+1.23%) |
Nov 13, 2020 | 30.35 | 30.45 | 30.32 | 30.42 | 140,918 | +0.42(+1.39%) |
Nov 12, 2020 | 30.37 | 30.39 | 30.00 | 30.00 | 34,703 | -0.32(-1.07%) |
Nov 11, 2020 | 30.06 | 30.49 | 30.06 | 30.32 | 26,103 | +0.40(+1.32%) |
Nov 10, 2020 | 29.77 | 30.04 | 29.77 | 29.93 | 11,305 | -0.38(-1.26%) |
Nov 09, 2020 | 30.56 | 30.60 | 30.14 | 30.31 | 13,745 | +0.74(+2.52%) |
Nov 06, 2020 | 29.23 | 29.61 | 29.23 | 29.56 | 13,122 | +0.33(+1.13%) |
Nov 05, 2020 | 29.22 | 29.41 | 29.06 | 29.23 | 35,303 | +0.65(+2.28%) |
Nov 04, 2020 | 28.29 | 28.70 | 28.29 | 28.58 | 15,528 | +0.47(+1.65%) |
Nov 03, 2020 | 28.13 | 28.27 | 28.07 | 28.12 | 14,278 | +0.52(+1.90%) |
Nov 02, 2020 | 27.66 | 27.69 | 27.49 | 27.59 | 28,235 | +0.13(+0.46%) |
Oct 30, 2020 | 27.67 | 27.67 | 27.37 | 27.47 | 32,628 | -0.41(-1.46%) |
Oct 29, 2020 | 27.70 | 27.96 | 27.70 | 27.87 | 14,493 | +0.12(+0.43%) |
Oct 28, 2020 | 28.09 | 28.09 | 27.75 | 27.75 | 16,176 | -0.80(-2.81%) |
Oct 27, 2020 | 28.68 | 28.74 | 28.56 | 28.56 | 40,950 | -0.18(-0.62%) |
Oct 26, 2020 | 28.77 | 28.97 | 28.65 | 28.73 | 14,970 | -0.40(-1.36%) |
Oct 23, 2020 | 29.10 | 29.17 | 29.01 | 29.13 | 36,766 | +0.00(+0.01%) |
Oct 22, 2020 | 29.05 | 29.18 | 28.99 | 29.13 | 128,279 | -0.06(-0.19%) |
Oct 21, 2020 | 29.21 | 29.31 | 29.17 | 29.19 | 22,147 | +0.04(+0.14%) |
Oct 20, 2020 | 29.05 | 29.28 | 29.05 | 29.15 | 15,002 | +0.32(+1.10%) |
Oct 19, 2020 | 28.98 | 29.06 | 28.78 | 28.83 | 73,928 | -0.04(-0.15%) |
Oct 16, 2020 | 28.91 | 28.93 | 28.84 | 28.87 | 13,122 | -0.00(-0.00%) |
Oct 15, 2020 | 28.67 | 28.87 | 28.67 | 28.87 | 17,995 | -0.35(-1.20%) |
Oct 14, 2020 | 29.18 | 29.35 | 29.13 | 29.22 | 9,923 | +0.14(+0.48%) |
Oct 13, 2020 | 29.23 | 29.23 | 29.00 | 29.08 | 11,511 | -0.29(-0.98%) |
Oct 12, 2020 | 29.41 | 29.47 | 29.35 | 29.37 | 17,639 | -0.08(-0.29%) |
Oct 09, 2020 | 29.28 | 29.50 | 29.28 | 29.45 | 4,492 | +0.28(+0.97%) |
Oct 08, 2020 | 29.01 | 29.30 | 29.00 | 29.17 | 16,586 | +0.13(+0.45%) |
Oct 07, 2020 | 29.06 | 29.12 | 29.00 | 29.04 | 47,605 | +0.13(+0.44%) |
Oct 06, 2020 | 29.15 | 29.15 | 28.89 | 28.91 | 6,377 | -0.01(-0.03%) |
Oct 05, 2020 | 28.76 | 29.01 | 28.76 | 28.92 | 23,337 | +0.36(+1.26%) |
Oct 02, 2020 | 28.67 | 28.75 | 28.46 | 28.56 | 25,180 | -0.17(-0.60%) |
Oct 01, 2020 | 28.57 | 28.73 | 28.45 | 28.73 | 105,251 | +0.33(+1.16%) |
Sep 30, 2020 | 28.34 | 28.52 | 28.23 | 28.41 | 27,203 | +0.19(+0.66%) |
Sep 29, 2020 | 28.13 | 28.22 | 28.02 | 28.22 | 9,490 | -0.02(-0.07%) |
Sep 28, 2020 | 28.27 | 28.33 | 28.17 | 28.24 | 20,612 | +0.41(+1.46%) |
Sep 25, 2020 | 27.63 | 27.83 | 27.61 | 27.83 | 13,831 | -0.19(-0.68%) |
Sep 24, 2020 | 27.77 | 28.14 | 27.74 | 28.02 | 81,094 | +0.11(+0.40%) |
Sep 23, 2020 | 28.34 | 28.36 | 27.88 | 27.91 | 52,444 | -0.51(-1.81%) |
Sep 22, 2020 | 28.50 | 28.52 | 28.34 | 28.42 | 69,505 | -0.21(-0.73%) |
Sep 21, 2020 | 28.63 | 28.65 | 28.31 | 28.63 | 21,731 | -0.65(-2.20%) |
Sep 18, 2020 | 29.47 | 29.47 | 29.18 | 29.28 | 13,528 | -0.15(-0.50%) |
Sep 17, 2020 | 29.32 | 29.45 | 29.32 | 29.43 | 6,044 | -0.09(-0.30%) |
Sep 16, 2020 | 29.70 | 29.74 | 29.43 | 29.51 | 22,084 | +0.24(+0.81%) |
Sep 15, 2020 | 29.44 | 29.52 | 29.28 | 29.28 | 7,705 | +0.05(+0.17%) |
Sep 14, 2020 | 29.08 | 29.33 | 29.08 | 29.23 | 5,678 | +0.55(+1.92%) |
Sep 11, 2020 | 28.77 | 28.84 | 28.62 | 28.68 | 3,950 | +0.21(+0.73%) |
Sep 10, 2020 | 28.91 | 28.91 | 28.44 | 28.47 | 8,744 | -0.60(-2.07%) |
Sep 09, 2020 | 29.11 | 29.21 | 28.96 | 29.07 | 19,043 | +0.33(+1.13%) |
Sep 08, 2020 | 28.81 | 28.88 | 28.58 | 28.74 | 25,865 | -0.36(-1.22%) |
Sep 04, 2020 | 29.17 | 29.19 | 28.83 | 29.10 | 16,162 | +0.03(+0.10%) |
Sep 03, 2020 | 29.33 | 29.33 | 28.79 | 29.07 | 25,157 | -0.46(-1.54%) |
Sep 02, 2020 | 29.63 | 29.63 | 29.33 | 29.52 | 17,723 | -0.19(-0.63%) |