Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.48 | 29.59 | 29.39 | 29.59 | 4,914 | -0.08(-0.28%) |
Nov 27, 2020 | 29.69 | 29.72 | 29.60 | 29.67 | 2,308 | +0.06(+0.21%) |
Nov 25, 2020 | 29.51 | 29.68 | 29.51 | 29.61 | 3,042 | -0.13(-0.44%) |
Nov 24, 2020 | 29.56 | 29.74 | 29.56 | 29.74 | 2,397 | +0.42(+1.44%) |
Nov 23, 2020 | 29.20 | 29.42 | 29.14 | 29.32 | 2,975 | +0.17(+0.59%) |
Nov 20, 2020 | 29.08 | 29.45 | 29.08 | 29.15 | 4,511 | -0.06(-0.20%) |
Nov 19, 2020 | 29.01 | 29.20 | 28.97 | 29.20 | 1,650 | +0.11(+0.37%) |
Nov 18, 2020 | 29.38 | 29.38 | 29.10 | 29.10 | 1,862 | -0.15(-0.53%) |
Nov 17, 2020 | 29.11 | 29.32 | 28.99 | 29.25 | 4,873 | -0.10(-0.35%) |
Nov 16, 2020 | 29.26 | 29.41 | 29.19 | 29.35 | 5,095 | +0.25(+0.86%) |
Nov 13, 2020 | 28.85 | 29.12 | 28.85 | 29.10 | 1,468 | +0.65(+2.27%) |
Nov 12, 2020 | 28.61 | 28.64 | 28.46 | 28.46 | 1,953 | -0.48(-1.66%) |
Nov 11, 2020 | 28.92 | 28.97 | 28.87 | 28.94 | 1,721 | +0.20(+0.70%) |
Nov 10, 2020 | 28.64 | 28.76 | 28.64 | 28.74 | 516 | -0.11(-0.37%) |
Nov 09, 2020 | 28.93 | 29.18 | 28.84 | 28.84 | 1,892 | +0.80(+2.86%) |
Nov 06, 2020 | 28.06 | 28.12 | 28.00 | 28.04 | 1,049 | +0.06(+0.22%) |
Nov 05, 2020 | 27.93 | 28.01 | 27.93 | 27.98 | 2,247 | +0.58(+2.12%) |
Nov 04, 2020 | 27.67 | 27.67 | 27.40 | 27.40 | 1,967 | +0.22(+0.81%) |
Nov 03, 2020 | 27.04 | 27.18 | 27.04 | 27.18 | 1,071 | +0.60(+2.27%) |
Nov 02, 2020 | 26.44 | 26.73 | 26.44 | 26.57 | 4,418 | +0.46(+1.77%) |
Oct 30, 2020 | 25.99 | 26.17 | 25.99 | 26.11 | 2,727 | -0.47(-1.76%) |
Oct 29, 2020 | 26.29 | 26.58 | 26.25 | 26.58 | 1,658 | +0.40(+1.51%) |
Oct 28, 2020 | 26.33 | 26.42 | 26.17 | 26.18 | 1,168 | -0.78(-2.88%) |
Oct 27, 2020 | 27.11 | 27.19 | 26.96 | 26.96 | 1,891 | -0.26(-0.97%) |
Oct 26, 2020 | 27.03 | 27.22 | 27.03 | 27.22 | 1,354 | -0.64(-2.28%) |
Oct 23, 2020 | 27.91 | 28.04 | 27.83 | 27.86 | 5,036 | -0.05(-0.19%) |
Oct 22, 2020 | 27.60 | 27.95 | 27.60 | 27.91 | 1,571 | +0.25(+0.89%) |
Oct 21, 2020 | 27.54 | 27.69 | 27.54 | 27.67 | 748 | -0.12(-0.44%) |
Oct 20, 2020 | 27.68 | 27.79 | 27.68 | 27.79 | 1,602 | +0.16(+0.59%) |
Oct 19, 2020 | 27.73 | 28.06 | 27.63 | 27.63 | 1,382 | -0.35(-1.25%) |
Oct 16, 2020 | 27.91 | 28.05 | 27.91 | 27.98 | 3,357 | +0.14(+0.50%) |
Oct 15, 2020 | 27.54 | 27.84 | 27.54 | 27.84 | 407 | -0.22(-0.78%) |
Oct 14, 2020 | 27.74 | 28.06 | 27.74 | 28.06 | 1,387 | +0.07(+0.25%) |
Oct 13, 2020 | 27.92 | 27.99 | 27.87 | 27.99 | 566 | -0.16(-0.57%) |
Oct 12, 2020 | 28.04 | 28.30 | 27.97 | 28.15 | 4,629 | +0.29(+1.02%) |
Oct 09, 2020 | 27.79 | 28.03 | 27.77 | 27.87 | 2,203 | +0.15(+0.53%) |
Oct 08, 2020 | 27.53 | 27.72 | 27.47 | 27.72 | 947 | +0.36(+1.31%) |
Oct 07, 2020 | 27.19 | 27.36 | 27.17 | 27.36 | 867 | +0.27(+0.99%) |
Oct 06, 2020 | 27.20 | 27.53 | 27.09 | 27.09 | 4,027 | -0.13(-0.48%) |
Oct 05, 2020 | 27.13 | 27.24 | 27.11 | 27.22 | 3,826 | +0.27(+1.00%) |
Oct 02, 2020 | 26.81 | 26.95 | 26.81 | 26.95 | 839 | +0.19(+0.73%) |
Oct 01, 2020 | 26.80 | 26.93 | 26.72 | 26.76 | 9,120 | -0.33(-1.22%) |
Sep 30, 2020 | 27.11 | 27.19 | 27.09 | 27.09 | 1,662 | +0.09(+0.33%) |
Sep 29, 2020 | 26.97 | 27.00 | 26.96 | 27.00 | 994 | -0.02(-0.08%) |
Sep 28, 2020 | 27.04 | 27.24 | 27.02 | 27.02 | 2,448 | +0.37(+1.40%) |
Sep 25, 2020 | 26.41 | 26.68 | 26.41 | 26.65 | 3,042 | +0.20(+0.77%) |
Sep 24, 2020 | 26.47 | 26.51 | 26.44 | 26.44 | 919 | +0.06(+0.23%) |
Sep 23, 2020 | 26.58 | 26.94 | 26.38 | 26.38 | 5,121 | -0.40(-1.48%) |
Sep 22, 2020 | 26.54 | 26.80 | 26.54 | 26.78 | 3,121 | +0.11(+0.42%) |
Sep 21, 2020 | 26.52 | 26.67 | 26.52 | 26.67 | 944 | -0.45(-1.65%) |
Sep 18, 2020 | 27.26 | 27.35 | 27.12 | 27.12 | 1,783 | -0.26(-0.94%) |
Sep 17, 2020 | 27.16 | 27.45 | 27.16 | 27.37 | 1,405 | -0.11(-0.40%) |
Sep 16, 2020 | 27.60 | 27.74 | 27.48 | 27.48 | 2,179 | -0.04(-0.14%) |
Sep 15, 2020 | 27.54 | 27.65 | 27.52 | 27.52 | 1,212 | +0.22(+0.80%) |
Sep 14, 2020 | 27.39 | 27.45 | 27.30 | 27.30 | 2,717 | +0.26(+0.95%) |
Sep 11, 2020 | 26.90 | 27.06 | 26.90 | 27.05 | 734 | +0.15(+0.55%) |
Sep 10, 2020 | 27.29 | 27.31 | 26.90 | 26.90 | 3,967 | -0.33(-1.22%) |
Sep 09, 2020 | 27.18 | 27.25 | 27.17 | 27.23 | 844 | +0.49(+1.82%) |
Sep 08, 2020 | 26.88 | 27.02 | 26.74 | 26.74 | 3,669 | -0.64(-2.33%) |
Sep 04, 2020 | 27.03 | 27.38 | 26.94 | 27.38 | 3,777 | +0.02(+0.07%) |
Sep 03, 2020 | 27.64 | 27.64 | 27.34 | 27.36 | 578 | -0.81(-2.88%) |
Sep 02, 2020 | 27.83 | 28.17 | 27.83 | 28.17 | 1,677 | +0.41(+1.49%) |