Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.47 | 32.51 | 32.24 | 32.24 | 2,756 | -0.90(-2.71%) |
Nov 27, 2020 | 32.96 | 33.14 | 32.96 | 33.14 | 1,679 | +0.02(+0.07%) |
Nov 25, 2020 | 32.99 | 33.19 | 32.96 | 33.11 | 2,204 | -0.23(-0.69%) |
Nov 24, 2020 | 33.28 | 33.34 | 33.27 | 33.34 | 2,890 | +0.89(+2.75%) |
Nov 23, 2020 | 32.37 | 32.45 | 32.34 | 32.45 | 11,678 | +0.79(+2.48%) |
Nov 20, 2020 | 31.54 | 31.68 | 31.54 | 31.66 | 3,569 | -0.03(-0.09%) |
Nov 19, 2020 | 31.38 | 31.69 | 31.35 | 31.69 | 869 | -0.49(-1.51%) |
Nov 18, 2020 | 32.13 | 32.18 | 32.13 | 32.18 | 1,224 | +0.20(+0.62%) |
Nov 17, 2020 | 31.82 | 31.98 | 31.82 | 31.98 | 1,749 | +0.10(+0.31%) |
Nov 16, 2020 | 31.50 | 31.88 | 31.49 | 31.88 | 4,145 | +0.91(+2.95%) |
Nov 13, 2020 | 30.29 | 30.97 | 30.29 | 30.97 | 3,674 | +0.86(+2.84%) |
Nov 12, 2020 | 30.30 | 30.35 | 29.98 | 30.11 | 3,235 | -0.60(-1.95%) |
Nov 11, 2020 | 30.66 | 30.76 | 30.66 | 30.71 | 1,011 | -0.25(-0.82%) |
Nov 10, 2020 | 30.96 | 30.96 | 30.96 | 30.96 | 567 | +0.25(+0.80%) |
Nov 09, 2020 | 30.42 | 30.84 | 30.42 | 30.72 | 2,977 | +2.40(+8.47%) |
Nov 06, 2020 | 28.43 | 28.43 | 28.32 | 28.32 | 1,259 | -0.37(-1.28%) |
Nov 05, 2020 | 28.59 | 28.78 | 28.59 | 28.69 | 3,118 | +0.78(+2.80%) |
Nov 04, 2020 | 28.21 | 28.21 | 27.89 | 27.90 | 1,063 | -0.54(-1.90%) |
Nov 03, 2020 | 28.25 | 28.45 | 28.25 | 28.45 | 1,186 | +0.81(+2.94%) |
Nov 02, 2020 | 27.54 | 27.63 | 27.54 | 27.63 | 2,734 | +0.66(+2.46%) |
Oct 30, 2020 | 26.98 | 27.05 | 26.89 | 26.97 | 2,519 | -0.39(-1.43%) |
Oct 29, 2020 | 27.09 | 27.36 | 27.03 | 27.36 | 1,735 | +0.38(+1.41%) |
Oct 28, 2020 | 27.06 | 27.16 | 26.98 | 26.98 | 689 | -0.86(-3.10%) |
Oct 27, 2020 | 27.95 | 28.01 | 27.84 | 27.84 | 1,206 | -0.48(-1.69%) |
Oct 26, 2020 | 28.28 | 28.32 | 28.02 | 28.32 | 1,686 | -0.71(-2.45%) |
Oct 23, 2020 | 28.98 | 29.04 | 28.87 | 29.04 | 2,414 | +0.23(+0.79%) |
Oct 22, 2020 | 28.53 | 28.82 | 28.46 | 28.81 | 9,842 | +0.48(+1.70%) |
Oct 21, 2020 | 28.41 | 28.44 | 28.33 | 28.33 | 656 | -0.16(-0.57%) |
Oct 20, 2020 | 28.56 | 28.64 | 28.49 | 28.49 | 680 | +0.21(+0.76%) |
Oct 19, 2020 | 28.63 | 28.91 | 28.27 | 28.27 | 1,931 | -0.64(-2.20%) |
Oct 16, 2020 | 28.95 | 28.97 | 28.91 | 28.91 | 2,939 | +0.24(+0.83%) |
Oct 15, 2020 | 28.67 | 28.67 | 28.67 | 66 | +0.00(+0.00%) | |
Oct 14, 2020 | 28.63 | 28.67 | 28.63 | 28.67 | 960 | -0.06(-0.20%) |
Oct 13, 2020 | 28.95 | 28.95 | 28.52 | 28.73 | 1,366 | -0.25(-0.85%) |
Oct 12, 2020 | 28.71 | 28.98 | 28.71 | 28.98 | 3,991 | +0.17(+0.59%) |
Oct 09, 2020 | 28.99 | 28.99 | 28.79 | 28.81 | 2,834 | +0.02(+0.07%) |
Oct 08, 2020 | 28.79 | 28.79 | 28.79 | 28.79 | 882 | +0.39(+1.37%) |
Oct 07, 2020 | 28.18 | 28.41 | 28.18 | 28.40 | 1,250 | +0.51(+1.83%) |
Oct 06, 2020 | 28.32 | 28.34 | 27.89 | 27.89 | 3,649 | +0.13(+0.46%) |
Oct 05, 2020 | 27.69 | 27.76 | 27.69 | 27.76 | 2,934 | +0.52(+1.92%) |
Oct 02, 2020 | 27.24 | 27.24 | 27.24 | 27.24 | 734 | +0.36(+1.35%) |
Oct 01, 2020 | 26.50 | 26.87 | 26.50 | 26.87 | 6,404 | +0.26(+0.98%) |
Sep 30, 2020 | 26.83 | 26.84 | 26.61 | 26.61 | 1,219 | +0.20(+0.75%) |
Sep 29, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 705 | -0.25(-0.93%) |
Sep 28, 2020 | 26.71 | 26.73 | 26.66 | 26.66 | 1,723 | +0.67(+2.59%) |
Sep 25, 2020 | 25.94 | 25.99 | 25.92 | 25.99 | 1,897 | +0.31(+1.21%) |
Sep 24, 2020 | 25.72 | 25.90 | 25.62 | 25.68 | 1,417 | +0.04(+0.17%) |
Sep 23, 2020 | 26.53 | 26.53 | 25.63 | 25.63 | 1,587 | -0.79(-2.97%) |
Sep 22, 2020 | 26.27 | 26.42 | 26.27 | 26.42 | 2,817 | +0.14(+0.54%) |
Sep 21, 2020 | 26.28 | 26.28 | 26.16 | 26.28 | 1,726 | -1.11(-4.05%) |
Sep 18, 2020 | 27.52 | 27.56 | 27.38 | 27.38 | 2,740 | -0.25(-0.92%) |
Sep 17, 2020 | 27.59 | 27.68 | 27.59 | 27.64 | 1,682 | -0.15(-0.55%) |
Sep 16, 2020 | 27.92 | 27.93 | 27.79 | 27.79 | 1,184 | +0.12(+0.42%) |
Sep 15, 2020 | 27.76 | 27.88 | 27.62 | 27.67 | 3,564 | +0.08(+0.31%) |
Sep 14, 2020 | 27.50 | 27.59 | 27.50 | 27.59 | 2,607 | +0.57(+2.10%) |
Sep 11, 2020 | 27.09 | 27.09 | 26.78 | 27.02 | 1,370 | -0.22(-0.80%) |
Sep 10, 2020 | 27.43 | 27.48 | 27.24 | 27.24 | 1,576 | -0.20(-0.72%) |
Sep 09, 2020 | 27.30 | 27.58 | 27.30 | 27.44 | 981 | +0.23(+0.84%) |
Sep 08, 2020 | 27.34 | 27.62 | 27.21 | 27.21 | 4,323 | -0.62(-2.23%) |
Sep 04, 2020 | 28.21 | 28.27 | 27.32 | 27.83 | 5,269 | -0.16(-0.57%) |
Sep 03, 2020 | 28.12 | 28.12 | 27.99 | 27.99 | 666 | -0.59(-2.06%) |
Sep 02, 2020 | 28.38 | 28.58 | 28.38 | 28.58 | 273,165 | +0.51(+1.83%) |