Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.14 | 32.17 | 31.47 | 32.12 | 56,363 | +0.13(+0.41%) |
Nov 27, 2020 | 31.72 | 32.08 | 31.72 | 31.99 | 22,169 | +0.56(+1.78%) |
Nov 25, 2020 | 31.71 | 31.71 | 31.25 | 31.43 | 66,509 | -0.21(-0.67%) |
Nov 24, 2020 | 31.83 | 31.83 | 31.28 | 31.64 | 51,361 | +0.15(+0.48%) |
Nov 23, 2020 | 31.22 | 31.52 | 31.00 | 31.49 | 46,292 | +0.47(+1.51%) |
Nov 20, 2020 | 31.12 | 31.41 | 31.02 | 31.02 | 59,220 | -0.01(-0.02%) |
Nov 19, 2020 | 30.53 | 31.03 | 30.40 | 31.03 | 29,312 | +0.47(+1.55%) |
Nov 18, 2020 | 31.01 | 31.03 | 30.56 | 30.56 | 38,906 | -0.29(-0.93%) |
Nov 17, 2020 | 31.02 | 31.02 | 30.64 | 30.84 | 40,497 | -0.17(-0.54%) |
Nov 16, 2020 | 30.59 | 31.02 | 30.49 | 31.01 | 48,931 | +0.68(+2.24%) |
Nov 13, 2020 | 30.37 | 30.68 | 30.14 | 30.33 | 38,873 | +0.37(+1.23%) |
Nov 12, 2020 | 30.42 | 30.42 | 29.87 | 29.96 | 43,255 | -0.36(-1.18%) |
Nov 11, 2020 | 29.68 | 30.39 | 29.68 | 30.32 | 38,806 | +1.04(+3.57%) |
Nov 10, 2020 | 29.89 | 29.90 | 29.21 | 29.28 | 55,260 | -0.84(-2.78%) |
Nov 09, 2020 | 31.17 | 31.32 | 30.10 | 30.12 | 78,189 | -0.20(-0.66%) |
Nov 06, 2020 | 29.68 | 30.37 | 29.58 | 30.32 | 43,732 | +0.56(+1.89%) |
Nov 05, 2020 | 29.27 | 29.77 | 29.17 | 29.75 | 112,267 | +1.19(+4.15%) |
Nov 04, 2020 | 28.09 | 28.64 | 27.66 | 28.57 | 64,948 | +1.08(+3.92%) |
Nov 03, 2020 | 26.92 | 27.52 | 26.91 | 27.49 | 74,985 | +0.83(+3.11%) |
Nov 02, 2020 | 26.62 | 26.84 | 26.39 | 26.66 | 29,941 | +0.23(+0.86%) |
Oct 30, 2020 | 26.55 | 26.55 | 26.18 | 26.43 | 46,769 | -0.40(-1.51%) |
Oct 29, 2020 | 25.93 | 26.99 | 25.89 | 26.84 | 41,573 | +1.24(+4.86%) |
Oct 28, 2020 | 26.01 | 26.18 | 25.59 | 25.59 | 97,993 | -0.86(-3.26%) |
Oct 27, 2020 | 26.85 | 26.85 | 26.37 | 26.45 | 26,005 | -0.25(-0.93%) |
Oct 26, 2020 | 26.97 | 27.19 | 26.40 | 26.70 | 37,500 | -0.55(-2.01%) |
Oct 23, 2020 | 27.18 | 27.32 | 27.04 | 27.25 | 44,036 | +0.12(+0.44%) |
Oct 22, 2020 | 27.18 | 27.23 | 26.84 | 27.13 | 66,433 | +0.05(+0.18%) |
Oct 21, 2020 | 27.53 | 27.53 | 27.08 | 27.08 | 39,854 | -0.31(-1.14%) |
Oct 20, 2020 | 27.50 | 27.63 | 27.29 | 27.39 | 27,596 | +0.07(+0.25%) |
Oct 19, 2020 | 27.67 | 27.83 | 27.32 | 27.32 | 32,109 | -0.16(-0.59%) |
Oct 16, 2020 | 28.00 | 28.00 | 27.49 | 27.49 | 23,688 | -0.26(-0.92%) |
Oct 15, 2020 | 27.29 | 27.80 | 27.19 | 27.74 | 40,747 | -0.06(-0.20%) |
Oct 14, 2020 | 28.27 | 28.27 | 27.64 | 27.80 | 102,400 | -0.33(-1.17%) |
Oct 13, 2020 | 28.11 | 28.24 | 27.94 | 28.13 | 39,756 | +0.02(+0.09%) |
Oct 12, 2020 | 28.15 | 28.19 | 27.98 | 28.10 | 77,397 | +0.39(+1.39%) |
Oct 09, 2020 | 27.36 | 27.76 | 27.36 | 27.72 | 81,087 | +0.64(+2.38%) |
Oct 08, 2020 | 26.87 | 27.07 | 26.82 | 27.07 | 40,971 | +0.44(+1.66%) |
Oct 07, 2020 | 26.44 | 26.70 | 26.44 | 26.63 | 51,892 | +0.49(+1.88%) |
Oct 06, 2020 | 26.19 | 26.82 | 26.07 | 26.14 | 67,967 | -0.08(-0.30%) |
Oct 05, 2020 | 25.65 | 26.22 | 25.65 | 26.22 | 61,856 | +0.84(+3.31%) |
Oct 02, 2020 | 25.57 | 25.82 | 25.36 | 25.38 | 64,991 | -0.80(-3.06%) |
Oct 01, 2020 | 25.94 | 26.25 | 25.83 | 26.18 | 46,414 | +0.69(+2.70%) |
Sep 30, 2020 | 25.52 | 25.77 | 25.47 | 25.49 | 41,697 | -0.02(-0.08%) |
Sep 29, 2020 | 25.21 | 25.65 | 25.21 | 25.51 | 65,884 | +0.23(+0.90%) |
Sep 28, 2020 | 25.03 | 25.30 | 24.96 | 25.29 | 38,608 | +0.68(+2.76%) |
Sep 25, 2020 | 24.38 | 24.70 | 24.00 | 24.61 | 43,428 | +0.29(+1.18%) |
Sep 24, 2020 | 23.83 | 24.66 | 23.71 | 24.32 | 63,023 | +0.32(+1.33%) |
Sep 23, 2020 | 24.74 | 24.74 | 23.98 | 24.00 | 58,249 | -0.67(-2.72%) |
Sep 22, 2020 | 24.55 | 24.67 | 24.16 | 24.67 | 23,296 | +0.24(+0.97%) |
Sep 21, 2020 | 23.89 | 24.44 | 23.87 | 24.44 | 35,177 | +0.00(+0.01%) |
Sep 18, 2020 | 24.83 | 24.83 | 24.06 | 24.43 | 36,169 | -0.15(-0.60%) |
Sep 17, 2020 | 24.02 | 24.60 | 24.02 | 24.58 | 28,482 | -0.08(-0.33%) |
Sep 16, 2020 | 24.87 | 25.05 | 24.63 | 24.66 | 102,490 | -0.11(-0.44%) |
Sep 15, 2020 | 24.84 | 24.89 | 24.68 | 24.77 | 36,342 | +0.29(+1.18%) |
Sep 14, 2020 | 24.15 | 24.55 | 24.15 | 24.48 | 41,604 | +0.77(+3.25%) |
Sep 11, 2020 | 23.98 | 24.24 | 23.57 | 23.71 | 102,125 | -0.14(-0.58%) |
Sep 10, 2020 | 24.39 | 24.49 | 23.79 | 23.85 | 48,679 | -0.30(-1.24%) |
Sep 09, 2020 | 24.27 | 24.38 | 23.93 | 24.15 | 180,701 | +0.48(+2.02%) |
Sep 08, 2020 | 24.26 | 24.35 | 23.67 | 23.67 | 157,999 | -1.70(-6.72%) |
Sep 04, 2020 | 25.65 | 25.86 | 24.37 | 25.38 | 153,492 | -0.51(-1.96%) |
Sep 03, 2020 | 27.39 | 27.39 | 25.73 | 25.88 | 188,996 | -1.85(-6.68%) |
Sep 02, 2020 | 27.22 | 27.81 | 27.01 | 27.74 | 120,158 | +0.77(+2.87%) |