Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.03 | 31.03 | 30.98 | 30.98 | 1,986 | -0.33(-1.05%) |
Nov 27, 2020 | 31.19 | 31.31 | 31.18 | 31.31 | 4,430 | +0.18(+0.58%) |
Nov 25, 2020 | 31.09 | 31.27 | 31.01 | 31.13 | 8,650 | -0.20(-0.64%) |
Nov 24, 2020 | 30.82 | 31.36 | 30.82 | 31.33 | 12,546 | +0.72(+2.35%) |
Nov 23, 2020 | 30.60 | 30.81 | 30.48 | 30.61 | 7,315 | +0.16(+0.53%) |
Nov 20, 2020 | 30.51 | 30.63 | 30.45 | 30.45 | 13,187 | -0.23(-0.74%) |
Nov 19, 2020 | 30.49 | 30.67 | 30.46 | 30.67 | 5,083 | +0.05(+0.15%) |
Nov 18, 2020 | 30.98 | 31.00 | 30.63 | 30.63 | 2,329 | -0.27(-0.88%) |
Nov 17, 2020 | 30.76 | 31.00 | 30.74 | 30.90 | 3,589 | -0.29(-0.94%) |
Nov 16, 2020 | 30.64 | 31.19 | 30.64 | 31.19 | 11,599 | +0.49(+1.61%) |
Nov 13, 2020 | 30.31 | 30.70 | 30.28 | 30.70 | 9,283 | +0.57(+1.90%) |
Nov 12, 2020 | 30.33 | 30.40 | 29.98 | 30.13 | 42,491 | -0.25(-0.82%) |
Nov 11, 2020 | 30.42 | 30.52 | 30.35 | 30.38 | 5,964 | +0.01(+0.03%) |
Nov 10, 2020 | 30.25 | 30.39 | 30.25 | 30.37 | 8,612 | +0.08(+0.25%) |
Nov 09, 2020 | 31.08 | 31.11 | 30.25 | 30.29 | 5,010 | +0.65(+2.21%) |
Nov 06, 2020 | 29.53 | 29.76 | 29.53 | 29.64 | 46,841 | -0.07(-0.22%) |
Nov 05, 2020 | 29.25 | 29.84 | 29.25 | 29.71 | 12,722 | +0.48(+1.65%) |
Nov 04, 2020 | 29.01 | 29.57 | 28.94 | 29.22 | 5,929 | +0.65(+2.26%) |
Nov 03, 2020 | 28.56 | 28.68 | 28.42 | 28.58 | 8,337 | +0.59(+2.09%) |
Nov 02, 2020 | 27.97 | 28.09 | 27.84 | 27.99 | 5,453 | +0.43(+1.54%) |
Oct 30, 2020 | 27.77 | 27.79 | 27.37 | 27.57 | 6,118 | -0.37(-1.32%) |
Oct 29, 2020 | 27.59 | 28.02 | 27.57 | 27.93 | 10,237 | +0.44(+1.59%) |
Oct 28, 2020 | 27.91 | 28.01 | 27.50 | 27.50 | 10,254 | -0.99(-3.46%) |
Oct 27, 2020 | 28.64 | 28.71 | 28.45 | 28.48 | 12,488 | -0.20(-0.69%) |
Oct 26, 2020 | 28.74 | 29.04 | 28.56 | 28.68 | 13,930 | -0.64(-2.20%) |
Oct 23, 2020 | 29.30 | 29.39 | 29.14 | 29.33 | 7,912 | +0.03(+0.10%) |
Oct 22, 2020 | 29.08 | 29.30 | 29.08 | 29.30 | 9,468 | +0.19(+0.65%) |
Oct 21, 2020 | 29.26 | 29.28 | 29.11 | 29.11 | 5,210 | -0.06(-0.20%) |
Oct 20, 2020 | 29.15 | 29.43 | 29.15 | 29.17 | 4,964 | +0.16(+0.56%) |
Oct 19, 2020 | 29.56 | 29.61 | 29.00 | 29.00 | 6,909 | -0.50(-1.70%) |
Oct 16, 2020 | 29.54 | 29.64 | 29.48 | 29.51 | 6,540 | -0.07(-0.22%) |
Oct 15, 2020 | 29.05 | 29.57 | 29.05 | 29.57 | 7,171 | +0.08(+0.26%) |
Oct 14, 2020 | 29.57 | 29.61 | 29.50 | 29.50 | 7,426 | -0.16(-0.54%) |
Oct 13, 2020 | 29.76 | 29.79 | 29.64 | 29.66 | 6,090 | -0.20(-0.67%) |
Oct 12, 2020 | 29.74 | 30.01 | 29.62 | 29.86 | 2,667 | +0.32(+1.09%) |
Oct 09, 2020 | 29.46 | 29.56 | 29.45 | 29.54 | 5,696 | +0.27(+0.91%) |
Oct 08, 2020 | 29.27 | 29.34 | 29.14 | 29.27 | 14,468 | +0.28(+0.98%) |
Oct 07, 2020 | 28.80 | 28.99 | 28.80 | 28.99 | 4,199 | +0.48(+1.70%) |
Oct 06, 2020 | 28.97 | 29.04 | 28.50 | 28.50 | 9,864 | -0.41(-1.41%) |
Oct 05, 2020 | 28.65 | 28.91 | 28.62 | 28.91 | 3,849 | +0.53(+1.87%) |
Oct 02, 2020 | 28.34 | 28.59 | 28.28 | 28.38 | 4,536 | -0.23(-0.80%) |
Oct 01, 2020 | 28.72 | 28.73 | 28.46 | 28.61 | 22,951 | +0.12(+0.43%) |
Sep 30, 2020 | 28.28 | 28.80 | 28.28 | 28.48 | 12,680 | +0.17(+0.60%) |
Sep 29, 2020 | 28.42 | 28.52 | 28.26 | 28.31 | 15,373 | -0.20(-0.70%) |
Sep 28, 2020 | 28.49 | 28.58 | 28.32 | 28.51 | 63,175 | +0.41(+1.45%) |
Sep 25, 2020 | 27.55 | 28.10 | 27.55 | 28.10 | 476,749 | +0.46(+1.65%) |
Sep 24, 2020 | 27.37 | 27.87 | 27.33 | 27.65 | 8,516 | +0.05(+0.17%) |
Sep 23, 2020 | 28.17 | 28.17 | 27.57 | 27.60 | 18,067 | -0.60(-2.12%) |
Sep 22, 2020 | 27.92 | 28.20 | 27.89 | 28.20 | 12,488 | +0.20(+0.71%) |
Sep 21, 2020 | 27.75 | 28.00 | 27.58 | 28.00 | 13,453 | -0.45(-1.57%) |
Sep 18, 2020 | 28.71 | 28.71 | 28.27 | 28.45 | 32,388 | -0.20(-0.69%) |
Sep 17, 2020 | 28.36 | 28.80 | 28.36 | 28.64 | 5,670 | -0.29(-1.01%) |
Sep 16, 2020 | 29.01 | 29.10 | 28.87 | 28.94 | 25,487 | -0.02(-0.07%) |
Sep 15, 2020 | 29.03 | 29.09 | 28.87 | 28.96 | 9,251 | +0.20(+0.69%) |
Sep 14, 2020 | 28.79 | 28.89 | 28.76 | 28.76 | 6,951 | +0.39(+1.36%) |
Sep 11, 2020 | 28.43 | 28.58 | 28.21 | 28.37 | 8,047 | +0.07(+0.23%) |
Sep 10, 2020 | 29.04 | 29.07 | 28.30 | 28.30 | 5,588 | -0.61(-2.12%) |
Sep 09, 2020 | 28.79 | 28.96 | 28.79 | 28.92 | 6,309 | +0.47(+1.66%) |
Sep 08, 2020 | 28.72 | 28.72 | 28.39 | 28.45 | 6,746 | -0.63(-2.17%) |
Sep 04, 2020 | 29.42 | 29.42 | 28.68 | 29.08 | 9,318 | -0.24(-0.82%) |
Sep 03, 2020 | 29.87 | 29.87 | 29.23 | 29.32 | 2,452 | -1.01(-3.33%) |
Sep 02, 2020 | 29.93 | 30.33 | 29.93 | 30.33 | 1,927 | +0.57(+1.91%) |