Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.30 | 31.47 | 30.17 | 30.18 | 50,002 | -1.24(-3.94%) |
Nov 27, 2020 | 32.34 | 33.12 | 31.11 | 31.42 | 18,777 | -0.92(-2.85%) |
Nov 25, 2020 | 32.85 | 32.90 | 31.98 | 32.34 | 27,085 | -0.91(-2.75%) |
Nov 24, 2020 | 33.29 | 33.39 | 32.10 | 33.26 | 74,447 | +1.53(+4.82%) |
Nov 23, 2020 | 32.36 | 32.36 | 31.55 | 31.73 | 27,192 | +0.22(+0.70%) |
Nov 20, 2020 | 31.34 | 31.56 | 30.97 | 31.51 | 24,240 | -0.19(-0.61%) |
Nov 19, 2020 | 31.39 | 31.78 | 31.11 | 31.70 | 25,373 | +0.16(+0.50%) |
Nov 18, 2020 | 33.51 | 33.51 | 31.54 | 31.55 | 28,194 | -0.76(-2.34%) |
Nov 17, 2020 | 31.61 | 32.48 | 31.45 | 32.30 | 32,800 | -0.09(-0.27%) |
Nov 16, 2020 | 31.98 | 32.49 | 31.86 | 32.39 | 41,213 | +1.28(+4.12%) |
Nov 13, 2020 | 30.89 | 31.40 | 30.78 | 31.11 | 25,605 | +0.61(+1.99%) |
Nov 12, 2020 | 31.05 | 31.05 | 30.06 | 30.50 | 28,380 | -1.06(-3.37%) |
Nov 11, 2020 | 32.72 | 32.72 | 31.02 | 31.56 | 30,024 | -0.88(-2.71%) |
Nov 10, 2020 | 31.76 | 32.68 | 31.56 | 32.44 | 61,301 | +1.26(+4.03%) |
Nov 09, 2020 | 30.69 | 32.85 | 29.09 | 31.19 | 105,839 | +3.17(+11.32%) |
Nov 06, 2020 | 29.16 | 29.16 | 27.97 | 28.01 | 61,795 | -0.81(-2.80%) |
Nov 05, 2020 | 27.71 | 28.86 | 27.71 | 28.82 | 36,740 | +1.11(+3.99%) |
Nov 04, 2020 | 29.10 | 29.10 | 27.30 | 27.71 | 65,408 | -1.92(-6.47%) |
Nov 03, 2020 | 29.17 | 29.69 | 29.14 | 29.63 | 75,828 | +0.88(+3.06%) |
Nov 02, 2020 | 28.39 | 28.80 | 28.39 | 28.75 | 36,495 | +0.66(+2.35%) |
Oct 30, 2020 | 27.88 | 28.43 | 27.88 | 28.09 | 50,301 | +0.12(+0.44%) |
Oct 29, 2020 | 27.29 | 28.04 | 26.98 | 27.97 | 37,640 | +0.65(+2.38%) |
Oct 28, 2020 | 27.62 | 28.31 | 27.30 | 27.32 | 46,393 | -0.76(-2.72%) |
Oct 27, 2020 | 29.81 | 29.82 | 27.97 | 28.08 | 38,062 | -0.88(-3.03%) |
Oct 26, 2020 | 28.89 | 29.06 | 28.60 | 28.96 | 34,712 | -0.44(-1.49%) |
Oct 23, 2020 | 29.60 | 29.77 | 29.01 | 29.40 | 26,402 | -0.02(-0.06%) |
Oct 22, 2020 | 28.38 | 29.47 | 28.38 | 29.42 | 38,924 | +0.99(+3.49%) |
Oct 21, 2020 | 28.00 | 28.55 | 28.00 | 28.43 | 23,027 | +0.26(+0.94%) |
Oct 20, 2020 | 28.07 | 28.50 | 27.89 | 28.16 | 21,965 | +0.44(+1.58%) |
Oct 19, 2020 | 28.32 | 28.32 | 27.71 | 27.72 | 28,142 | -0.43(-1.53%) |
Oct 16, 2020 | 27.90 | 28.30 | 27.68 | 28.15 | 29,361 | +0.11(+0.41%) |
Oct 15, 2020 | 26.70 | 28.13 | 26.70 | 28.04 | 34,475 | +0.81(+2.97%) |
Oct 14, 2020 | 27.73 | 28.03 | 27.16 | 27.23 | 25,555 | -0.64(-2.30%) |
Oct 13, 2020 | 28.39 | 28.39 | 27.70 | 27.87 | 39,432 | -0.58(-2.05%) |
Oct 12, 2020 | 28.28 | 28.52 | 28.07 | 28.46 | 62,956 | +0.17(+0.61%) |
Oct 09, 2020 | 29.07 | 29.07 | 28.26 | 28.28 | 43,120 | -0.45(-1.57%) |
Oct 08, 2020 | 28.79 | 28.90 | 28.35 | 28.73 | 38,698 | +0.36(+1.26%) |
Oct 07, 2020 | 28.13 | 28.52 | 28.04 | 28.38 | 42,070 | +0.64(+2.32%) |
Oct 06, 2020 | 28.26 | 28.72 | 26.99 | 27.73 | 42,519 | -0.11(-0.41%) |
Oct 05, 2020 | 27.27 | 27.87 | 27.27 | 27.85 | 33,125 | +0.84(+3.12%) |
Oct 02, 2020 | 26.04 | 27.12 | 25.99 | 27.00 | 31,966 | +0.65(+2.48%) |
Oct 01, 2020 | 26.21 | 26.35 | 25.88 | 26.35 | 45,723 | +0.07(+0.25%) |
Sep 30, 2020 | 26.27 | 26.58 | 26.05 | 26.29 | 52,197 | +0.10(+0.38%) |
Sep 29, 2020 | 26.08 | 26.41 | 25.62 | 26.19 | 36,484 | -0.09(-0.33%) |
Sep 28, 2020 | 25.85 | 26.59 | 25.85 | 26.27 | 36,151 | +0.79(+3.11%) |
Sep 25, 2020 | 25.15 | 25.70 | 25.15 | 25.48 | 48,180 | +0.08(+0.31%) |
Sep 24, 2020 | 24.69 | 25.68 | 24.63 | 25.40 | 57,610 | +0.74(+3.00%) |
Sep 23, 2020 | 25.19 | 25.68 | 24.63 | 24.66 | 55,823 | -0.50(-2.00%) |
Sep 22, 2020 | 25.32 | 25.83 | 24.84 | 25.17 | 48,355 | -0.09(-0.34%) |
Sep 21, 2020 | 26.04 | 26.41 | 25.00 | 25.25 | 84,288 | -1.50(-5.62%) |
Sep 18, 2020 | 26.79 | 26.82 | 26.09 | 26.76 | 168,572 | +0.33(+1.25%) |
Sep 17, 2020 | 26.21 | 26.62 | 26.21 | 26.43 | 33,571 | -0.11(-0.43%) |
Sep 16, 2020 | 26.37 | 27.01 | 26.10 | 26.54 | 45,257 | +0.20(+0.76%) |
Sep 15, 2020 | 27.20 | 27.20 | 26.27 | 26.34 | 28,555 | -0.78(-2.89%) |
Sep 14, 2020 | 26.45 | 27.24 | 26.35 | 27.12 | 61,446 | +0.77(+2.94%) |
Sep 11, 2020 | 26.85 | 27.50 | 26.17 | 26.35 | 60,943 | -0.23(-0.85%) |
Sep 10, 2020 | 27.14 | 27.28 | 26.53 | 26.58 | 58,434 | -0.57(-2.08%) |
Sep 09, 2020 | 27.39 | 27.59 | 26.91 | 27.14 | 63,637 | -0.14(-0.51%) |
Sep 08, 2020 | 28.34 | 28.34 | 27.06 | 27.28 | 84,366 | -1.30(-4.56%) |
Sep 04, 2020 | 28.61 | 28.86 | 28.05 | 28.59 | 71,637 | +0.18(+0.64%) |
Sep 03, 2020 | 28.25 | 28.76 | 28.25 | 28.40 | 88,326 | +0.05(+0.18%) |
Sep 02, 2020 | 28.27 | 28.52 | 28.10 | 28.35 | 40,654 | +0.04(+0.15%) |