Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.81 | 28.41 | 27.66 | 28.33 | 1,770,286 | +0.57(+2.07%) |
Nov 27, 2020 | 28.44 | 28.54 | 27.62 | 27.75 | 301,583 | -0.71(-2.51%) |
Nov 25, 2020 | 27.99 | 28.46 | 27.85 | 28.46 | 1,275,701 | +0.53(+1.90%) |
Nov 24, 2020 | 28.24 | 28.43 | 27.85 | 27.93 | 1,805,497 | -0.14(-0.50%) |
Nov 23, 2020 | 28.93 | 29.13 | 27.99 | 28.07 | 1,015,510 | -0.82(-2.83%) |
Nov 20, 2020 | 28.90 | 29.04 | 28.63 | 28.89 | 1,102,285 | -0.07(-0.24%) |
Nov 19, 2020 | 28.53 | 28.98 | 28.24 | 28.96 | 894,461 | +0.24(+0.82%) |
Nov 18, 2020 | 29.47 | 29.65 | 28.70 | 28.73 | 867,304 | -0.74(-2.51%) |
Nov 17, 2020 | 29.40 | 30.21 | 29.22 | 29.47 | 1,768,135 | -0.06(-0.21%) |
Nov 16, 2020 | 30.12 | 30.21 | 28.75 | 29.53 | 2,364,448 | -0.08(-0.26%) |
Nov 13, 2020 | 29.36 | 29.75 | 29.22 | 29.61 | 1,606,341 | +0.39(+1.34%) |
Nov 12, 2020 | 29.64 | 29.64 | 29.00 | 29.21 | 1,671,914 | -0.13(-0.45%) |
Nov 11, 2020 | 29.02 | 29.44 | 28.78 | 29.34 | 2,171,942 | +0.42(+1.44%) |
Nov 10, 2020 | 27.20 | 29.02 | 27.13 | 28.93 | 2,913,441 | +1.72(+6.34%) |
Nov 09, 2020 | 30.69 | 31.15 | 27.19 | 27.20 | 3,473,142 | -1.92(-6.61%) |
Nov 06, 2020 | 29.62 | 30.38 | 29.00 | 29.13 | 1,576,596 | -0.42(-1.41%) |
Nov 05, 2020 | 30.01 | 30.03 | 29.40 | 29.54 | 915,308 | -0.24(-0.82%) |
Nov 04, 2020 | 30.04 | 30.38 | 29.79 | 29.79 | 996,127 | -0.24(-0.78%) |
Nov 03, 2020 | 30.04 | 30.19 | 29.70 | 30.02 | 821,799 | +0.35(+1.17%) |
Nov 02, 2020 | 29.80 | 29.83 | 29.37 | 29.67 | 1,059,757 | +0.13(+0.44%) |
Oct 30, 2020 | 29.15 | 29.54 | 28.91 | 29.54 | 1,200,477 | +0.24(+0.83%) |
Oct 29, 2020 | 29.06 | 29.46 | 28.79 | 29.30 | 1,327,663 | +0.37(+1.29%) |
Oct 28, 2020 | 29.10 | 29.61 | 28.74 | 28.93 | 1,456,814 | -0.71(-2.41%) |
Oct 27, 2020 | 30.00 | 30.35 | 29.62 | 29.64 | 1,837,314 | -0.44(-1.48%) |
Oct 26, 2020 | 29.70 | 30.16 | 29.67 | 30.08 | 1,217,709 | +0.24(+0.82%) |
Oct 23, 2020 | 29.95 | 30.28 | 29.84 | 29.84 | 3,062,924 | -0.17(-0.58%) |
Oct 22, 2020 | 29.58 | 30.24 | 29.42 | 30.01 | 798,538 | +0.38(+1.29%) |
Oct 21, 2020 | 29.57 | 29.80 | 29.47 | 29.63 | 725,083 | +0.03(+0.09%) |
Oct 20, 2020 | 29.40 | 29.77 | 29.32 | 29.61 | 823,452 | +0.38(+1.31%) |
Oct 19, 2020 | 29.89 | 29.92 | 29.19 | 29.22 | 1,132,119 | -0.63(-2.10%) |
Oct 16, 2020 | 30.27 | 30.34 | 29.82 | 29.85 | 917,499 | -0.51(-1.69%) |
Oct 15, 2020 | 29.96 | 30.67 | 29.96 | 30.36 | 1,066,969 | +0.23(+0.75%) |
Oct 14, 2020 | 30.12 | 30.49 | 29.94 | 30.14 | 1,644,427 | -0.19(-0.63%) |
Oct 13, 2020 | 30.30 | 30.36 | 29.69 | 30.33 | 1,247,771 | +0.21(+0.69%) |
Oct 12, 2020 | 29.82 | 30.34 | 29.63 | 30.12 | 1,352,418 | +0.23(+0.76%) |
Oct 09, 2020 | 30.18 | 30.18 | 29.74 | 29.89 | 963,092 | -0.02(-0.06%) |
Oct 08, 2020 | 29.80 | 30.03 | 29.67 | 29.91 | 1,275,750 | +0.25(+0.85%) |
Oct 07, 2020 | 29.74 | 29.83 | 29.40 | 29.66 | 1,308,686 | +0.07(+0.24%) |
Oct 06, 2020 | 29.20 | 29.72 | 29.20 | 29.59 | 2,114,304 | -0.02(-0.06%) |
Oct 05, 2020 | 29.60 | 29.61 | 28.80 | 29.61 | 1,522,280 | +0.22(+0.74%) |
Oct 02, 2020 | 28.46 | 29.46 | 28.31 | 29.39 | 1,941,000 | +0.69(+2.40%) |
Oct 01, 2020 | 28.15 | 28.85 | 28.12 | 28.70 | 2,097,113 | +0.57(+2.01%) |
Sep 30, 2020 | 28.12 | 28.24 | 27.83 | 28.13 | 1,542,936 | +0.28(+1.00%) |
Sep 29, 2020 | 27.97 | 28.17 | 27.64 | 27.85 | 784,533 | -0.20(-0.71%) |
Sep 28, 2020 | 27.92 | 28.23 | 27.74 | 28.05 | 852,056 | +0.54(+1.97%) |
Sep 25, 2020 | 26.77 | 27.54 | 26.76 | 27.51 | 1,073,045 | +0.58(+2.14%) |
Sep 24, 2020 | 26.80 | 27.14 | 26.72 | 26.93 | 914,919 | +0.21(+0.77%) |
Sep 23, 2020 | 27.38 | 27.56 | 26.68 | 26.73 | 827,204 | -0.79(-2.88%) |
Sep 22, 2020 | 27.26 | 27.72 | 27.26 | 27.52 | 1,373,602 | +0.25(+0.92%) |
Sep 21, 2020 | 27.55 | 27.69 | 26.71 | 27.27 | 1,101,374 | -0.49(-1.77%) |
Sep 18, 2020 | 27.95 | 28.05 | 27.42 | 27.76 | 2,627,616 | -0.34(-1.23%) |
Sep 17, 2020 | 28.12 | 28.36 | 27.82 | 28.10 | 1,454,087 | -0.15(-0.52%) |
Sep 16, 2020 | 28.28 | 28.47 | 28.07 | 28.25 | 1,156,355 | +0.11(+0.40%) |
Sep 15, 2020 | 28.18 | 28.50 | 28.04 | 28.14 | 815,405 | -0.07(-0.24%) |
Sep 14, 2020 | 27.92 | 28.28 | 27.67 | 28.21 | 759,305 | +0.45(+1.61%) |
Sep 11, 2020 | 27.78 | 27.98 | 27.55 | 27.76 | 832,747 | -0.03(-0.12%) |
Sep 10, 2020 | 27.61 | 28.00 | 27.41 | 27.79 | 981,341 | +0.12(+0.44%) |
Sep 09, 2020 | 27.51 | 28.22 | 27.48 | 27.67 | 1,164,389 | +0.34(+1.26%) |
Sep 08, 2020 | 27.42 | 27.62 | 27.15 | 27.33 | 1,081,915 | -0.20(-0.72%) |
Sep 04, 2020 | 27.56 | 27.85 | 27.16 | 27.53 | 953,534 | -0.06(-0.22%) |
Sep 03, 2020 | 27.83 | 28.22 | 27.43 | 27.59 | 1,431,403 | -0.10(-0.37%) |
Sep 02, 2020 | 27.20 | 27.71 | 27.09 | 27.69 | 1,138,835 | +0.49(+1.81%) |