Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.85 | 33.46 | 30.49 | 31.03 | 249,330 | -1.94(-5.88%) |
Nov 27, 2020 | 31.55 | 34.48 | 31.35 | 32.97 | 50,500 | +1.59(+5.07%) |
Nov 25, 2020 | 29.62 | 32.02 | 29.13 | 31.38 | 97,300 | +1.95(+6.63%) |
Nov 24, 2020 | 30.13 | 30.82 | 29.31 | 29.43 | 96,896 | -0.59(-1.97%) |
Nov 23, 2020 | 30.69 | 30.74 | 29.82 | 30.02 | 64,362 | -0.41(-1.35%) |
Nov 20, 2020 | 29.53 | 31.14 | 29.53 | 30.43 | 54,100 | +0.30(+1.00%) |
Nov 19, 2020 | 29.58 | 30.77 | 29.54 | 30.13 | 59,887 | +0.58(+1.96%) |
Nov 18, 2020 | 31.29 | 31.80 | 29.45 | 29.55 | 87,375 | -1.31(-4.24%) |
Nov 17, 2020 | 29.84 | 31.45 | 29.66 | 30.86 | 84,370 | +0.53(+1.75%) |
Nov 16, 2020 | 30.46 | 30.96 | 29.20 | 30.33 | 89,950 | +0.47(+1.57%) |
Nov 13, 2020 | 29.44 | 30.71 | 26.82 | 29.86 | 70,800 | +0.45(+1.53%) |
Nov 12, 2020 | 29.86 | 30.30 | 28.56 | 29.41 | 89,263 | -0.77(-2.55%) |
Nov 11, 2020 | 30.09 | 31.19 | 29.49 | 30.18 | 59,482 | +0.08(+0.27%) |
Nov 10, 2020 | 30.40 | 30.91 | 29.27 | 30.10 | 72,927 | -0.14(-0.46%) |
Nov 09, 2020 | 29.70 | 30.73 | 29.70 | 30.24 | 73,736 | +0.55(+1.85%) |
Nov 06, 2020 | 30.99 | 31.25 | 28.97 | 29.69 | 71,400 | -1.53(-4.90%) |
Nov 05, 2020 | 31.93 | 32.72 | 30.57 | 31.22 | 72,790 | -0.68(-2.13%) |
Nov 04, 2020 | 31.05 | 33.90 | 31.05 | 31.90 | 76,441 | +1.09(+3.54%) |
Nov 03, 2020 | 30.56 | 31.43 | 29.89 | 30.81 | 60,286 | +0.61(+2.02%) |
Nov 02, 2020 | 29.57 | 30.61 | 29.30 | 30.20 | 67,038 | +0.81(+2.76%) |
Oct 30, 2020 | 30.98 | 31.24 | 28.61 | 29.39 | 121,600 | -1.86(-5.95%) |
Oct 29, 2020 | 32.08 | 32.22 | 30.93 | 31.25 | 139,435 | -0.74(-2.31%) |
Oct 28, 2020 | 31.99 | 32.92 | 30.91 | 31.99 | 104,456 | -0.15(-0.47%) |
Oct 27, 2020 | 32.03 | 33.41 | 31.72 | 32.14 | 168,677 | +0.06(+0.19%) |
Oct 26, 2020 | 32.83 | 32.83 | 31.69 | 32.08 | 82,914 | -0.60(-1.84%) |
Oct 23, 2020 | 32.73 | 32.83 | 31.75 | 32.68 | 117,600 | +0.28(+0.86%) |
Oct 22, 2020 | 32.20 | 32.92 | 31.35 | 32.40 | 98,360 | +0.00(+0.00%) |
Oct 21, 2020 | 33.07 | 33.55 | 32.21 | 32.40 | 37,166 | -0.53(-1.61%) |
Oct 20, 2020 | 31.40 | 32.94 | 30.85 | 32.93 | 70,839 | +1.41(+4.47%) |
Oct 19, 2020 | 32.20 | 32.87 | 30.97 | 31.52 | 63,255 | -0.48(-1.50%) |
Oct 16, 2020 | 32.35 | 33.00 | 31.58 | 32.00 | 342,100 | -0.44(-1.36%) |
Oct 15, 2020 | 32.70 | 33.19 | 31.75 | 32.44 | 168,018 | -0.56(-1.70%) |
Oct 14, 2020 | 33.96 | 34.77 | 32.50 | 33.00 | 43,062 | -0.65(-1.93%) |
Oct 13, 2020 | 32.80 | 33.86 | 32.25 | 33.65 | 42,282 | +0.85(+2.59%) |
Oct 12, 2020 | 34.55 | 36.21 | 31.65 | 32.80 | 91,539 | -2.20(-6.29%) |
Oct 09, 2020 | 33.28 | 35.70 | 33.28 | 35.00 | 94,300 | +2.09(+6.35%) |
Oct 08, 2020 | 33.27 | 33.27 | 32.35 | 32.91 | 44,998 | -0.08(-0.24%) |
Oct 07, 2020 | 33.18 | 33.75 | 32.42 | 32.99 | 102,222 | -0.24(-0.72%) |
Oct 06, 2020 | 31.82 | 34.20 | 31.69 | 33.23 | 103,612 | +1.50(+4.73%) |
Oct 05, 2020 | 31.70 | 32.92 | 30.50 | 31.73 | 260,227 | +0.27(+0.86%) |
Oct 02, 2020 | 30.58 | 32.05 | 30.51 | 31.46 | 127,400 | +0.50(+1.61%) |
Oct 01, 2020 | 32.01 | 32.38 | 30.43 | 30.96 | 100,118 | -0.86(-2.70%) |
Sep 30, 2020 | 30.90 | 33.88 | 30.90 | 31.82 | 61,156 | +0.84(+2.71%) |
Sep 29, 2020 | 32.33 | 32.48 | 30.29 | 30.98 | 75,454 | -1.21(-3.76%) |
Sep 28, 2020 | 32.58 | 32.90 | 31.39 | 32.19 | 75,017 | -0.01(-0.03%) |
Sep 25, 2020 | 30.50 | 34.36 | 30.07 | 32.20 | 126,200 | +1.50(+4.89%) |
Sep 24, 2020 | 29.81 | 31.66 | 28.98 | 30.70 | 77,500 | +0.85(+2.85%) |
Sep 23, 2020 | 29.66 | 30.66 | 29.38 | 29.85 | 93,779 | -0.09(-0.30%) |
Sep 22, 2020 | 31.41 | 31.41 | 29.55 | 29.94 | 403,467 | -1.35(-4.31%) |
Sep 21, 2020 | 32.78 | 34.11 | 29.98 | 31.29 | 337,836 | -2.29(-6.82%) |
Sep 18, 2020 | 33.00 | 35.34 | 31.95 | 33.58 | 2,245,400 | +0.57(+1.73%) |
Sep 17, 2020 | 30.89 | 33.95 | 29.99 | 33.01 | 235,278 | +1.50(+4.76%) |
Sep 16, 2020 | 31.38 | 32.12 | 30.83 | 31.51 | 191,868 | +0.42(+1.35%) |
Sep 15, 2020 | 31.54 | 32.84 | 30.20 | 31.09 | 219,192 | -0.02(-0.06%) |
Sep 14, 2020 | 27.58 | 34.34 | 27.45 | 31.11 | 1,201,784 | +4.33(+16.17%) |
Sep 11, 2020 | 27.32 | 28.75 | 26.64 | 26.78 | 416,600 | -0.38(-1.40%) |
Sep 10, 2020 | 26.68 | 29.37 | 26.68 | 27.16 | 450,481 | +0.71(+2.68%) |
Sep 09, 2020 | 24.28 | 28.29 | 24.28 | 26.45 | 424,345 | +2.37(+9.84%) |
Sep 08, 2020 | 25.10 | 26.77 | 23.90 | 24.08 | 220,555 | -1.22(-4.82%) |
Sep 04, 2020 | 24.96 | 25.65 | 23.25 | 25.30 | 122,400 | +0.39(+1.57%) |
Sep 03, 2020 | 25.98 | 26.18 | 24.31 | 24.91 | 107,507 | -0.82(-3.19%) |
Sep 02, 2020 | 23.96 | 26.90 | 23.96 | 25.73 | 114,505 | +0.17(+0.67%) |