Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.33 | 32.33 | 28.63 | 28.82 | 527,011 | -3.93(-12.01%) |
Nov 27, 2020 | 32.11 | 32.79 | 31.98 | 32.75 | 122,755 | +0.79(+2.47%) |
Nov 25, 2020 | 31.97 | 32.44 | 31.81 | 31.96 | 184,800 | -0.23(-0.73%) |
Nov 24, 2020 | 31.74 | 32.79 | 31.74 | 32.19 | 141,418 | +0.55(+1.72%) |
Nov 23, 2020 | 31.18 | 32.12 | 31.17 | 31.65 | 175,699 | +0.46(+1.47%) |
Nov 20, 2020 | 30.96 | 31.64 | 30.96 | 31.19 | 137,650 | +0.28(+0.91%) |
Nov 19, 2020 | 29.69 | 31.44 | 29.56 | 30.91 | 196,837 | +1.60(+5.45%) |
Nov 18, 2020 | 30.38 | 30.38 | 29.24 | 29.31 | 127,277 | -1.16(-3.80%) |
Nov 17, 2020 | 29.86 | 30.60 | 29.68 | 30.47 | 110,636 | +0.39(+1.29%) |
Nov 16, 2020 | 30.18 | 30.54 | 29.94 | 30.08 | 83,442 | +0.34(+1.15%) |
Nov 13, 2020 | 29.52 | 30.14 | 29.14 | 29.74 | 105,189 | +0.55(+1.87%) |
Nov 12, 2020 | 29.29 | 30.16 | 29.08 | 29.19 | 151,438 | -0.07(-0.23%) |
Nov 11, 2020 | 27.90 | 30.34 | 27.90 | 29.26 | 282,457 | +1.42(+5.10%) |
Nov 10, 2020 | 28.43 | 28.43 | 27.64 | 27.84 | 111,660 | -0.77(-2.69%) |
Nov 09, 2020 | 27.74 | 29.68 | 27.67 | 28.61 | 317,960 | +1.42(+5.23%) |
Nov 06, 2020 | 26.70 | 27.71 | 26.70 | 27.19 | 192,710 | +0.47(+1.75%) |
Nov 05, 2020 | 26.04 | 27.18 | 25.62 | 26.72 | 159,948 | +0.97(+3.78%) |
Nov 04, 2020 | 25.14 | 26.09 | 24.85 | 25.75 | 111,133 | +0.79(+3.16%) |
Nov 03, 2020 | 25.66 | 25.66 | 24.62 | 24.96 | 201,317 | -0.53(-2.06%) |
Nov 02, 2020 | 26.01 | 26.13 | 25.31 | 25.49 | 131,848 | -0.15(-0.57%) |
Oct 30, 2020 | 25.85 | 25.92 | 25.43 | 25.63 | 103,545 | -0.31(-1.20%) |
Oct 29, 2020 | 25.63 | 26.01 | 25.45 | 25.94 | 109,462 | +0.24(+0.95%) |
Oct 28, 2020 | 26.10 | 26.12 | 25.44 | 25.70 | 195,674 | -0.77(-2.91%) |
Oct 27, 2020 | 26.28 | 26.75 | 26.28 | 26.47 | 128,155 | +0.09(+0.33%) |
Oct 26, 2020 | 26.78 | 26.97 | 26.15 | 26.38 | 121,788 | -0.55(-2.02%) |
Oct 23, 2020 | 27.19 | 27.19 | 26.58 | 26.93 | 124,090 | -0.38(-1.39%) |
Oct 22, 2020 | 27.37 | 27.37 | 26.67 | 27.31 | 191,149 | +0.10(+0.36%) |
Oct 21, 2020 | 27.45 | 27.50 | 27.08 | 27.21 | 148,757 | +0.03(+0.11%) |
Oct 20, 2020 | 27.20 | 27.52 | 27.01 | 27.18 | 125,909 | +0.10(+0.36%) |
Oct 19, 2020 | 27.26 | 27.77 | 26.70 | 27.08 | 147,119 | -0.21(-0.78%) |
Oct 16, 2020 | 28.03 | 28.96 | 27.18 | 27.30 | 384,496 | +1.01(+3.85%) |
Oct 15, 2020 | 26.35 | 26.74 | 25.94 | 26.28 | 84,889 | -0.39(-1.46%) |
Oct 14, 2020 | 26.82 | 27.10 | 26.58 | 26.67 | 131,449 | -0.27(-1.01%) |
Oct 13, 2020 | 26.82 | 27.17 | 26.50 | 26.95 | 114,666 | -0.09(-0.32%) |
Oct 12, 2020 | 27.45 | 27.45 | 26.78 | 27.03 | 106,537 | -0.09(-0.32%) |
Oct 09, 2020 | 27.23 | 27.30 | 26.91 | 27.12 | 98,101 | -0.07(-0.25%) |
Oct 08, 2020 | 26.66 | 27.19 | 26.61 | 27.19 | 61,774 | +0.63(+2.38%) |
Oct 07, 2020 | 26.70 | 26.98 | 26.46 | 26.56 | 118,823 | -0.01(-0.04%) |
Oct 06, 2020 | 26.73 | 27.05 | 26.42 | 26.57 | 99,929 | +0.00(+0.00%) |
Oct 05, 2020 | 26.43 | 26.86 | 26.39 | 26.57 | 163,198 | +0.26(+1.00%) |
Oct 02, 2020 | 25.67 | 26.60 | 25.67 | 26.30 | 94,814 | +0.23(+0.90%) |
Oct 01, 2020 | 25.56 | 26.14 | 25.41 | 26.07 | 180,087 | +0.69(+2.72%) |
Sep 30, 2020 | 25.65 | 26.79 | 25.37 | 25.38 | 306,184 | -0.05(-0.19%) |
Sep 29, 2020 | 25.34 | 25.46 | 25.14 | 25.43 | 128,277 | +0.05(+0.19%) |
Sep 28, 2020 | 24.92 | 25.41 | 24.69 | 25.38 | 201,361 | +0.81(+3.29%) |
Sep 25, 2020 | 24.29 | 24.77 | 24.11 | 24.57 | 210,481 | +0.02(+0.08%) |
Sep 24, 2020 | 25.64 | 25.64 | 24.43 | 24.55 | 382,572 | -1.33(-5.15%) |
Sep 23, 2020 | 26.06 | 26.59 | 25.80 | 25.88 | 301,088 | -0.22(-0.86%) |
Sep 22, 2020 | 26.92 | 27.04 | 26.11 | 26.11 | 170,535 | -0.90(-3.32%) |
Sep 21, 2020 | 26.77 | 27.16 | 26.58 | 27.00 | 163,144 | -0.12(-0.43%) |
Sep 18, 2020 | 27.37 | 27.37 | 26.79 | 27.12 | 200,003 | +0.12(+0.43%) |
Sep 17, 2020 | 26.80 | 27.10 | 26.70 | 27.00 | 280,949 | -0.01(-0.04%) |
Sep 16, 2020 | 27.35 | 27.41 | 26.87 | 27.01 | 260,257 | -0.33(-1.21%) |
Sep 15, 2020 | 27.57 | 27.59 | 27.16 | 27.35 | 142,417 | +0.00(+0.00%) |
Sep 14, 2020 | 27.43 | 27.91 | 27.22 | 27.35 | 306,430 | +0.16(+0.57%) |
Sep 11, 2020 | 26.78 | 27.43 | 26.77 | 27.19 | 142,478 | +0.45(+1.67%) |
Sep 10, 2020 | 27.46 | 27.59 | 26.68 | 26.74 | 251,034 | -0.68(-2.49%) |
Sep 09, 2020 | 27.99 | 28.08 | 26.95 | 27.42 | 247,197 | -0.50(-1.78%) |
Sep 08, 2020 | 27.37 | 27.99 | 27.31 | 27.92 | 412,869 | +0.13(+0.46%) |
Sep 04, 2020 | 27.74 | 28.00 | 27.07 | 27.79 | 459,792 | +0.05(+0.18%) |
Sep 03, 2020 | 28.17 | 28.17 | 27.07 | 27.74 | 471,461 | -0.48(-1.69%) |
Sep 02, 2020 | 27.81 | 28.33 | 27.48 | 28.22 | 272,018 | +0.70(+2.55%) |