Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.20 | 32.20 | 31.85 | 32.20 | 3,460 | +0.15(+0.47%) |
Nov 27, 2020 | 31.46 | 32.10 | 31.46 | 32.05 | 7,191 | -0.95(-2.88%) |
Nov 26, 2020 | 32.74 | 33.00 | 32.74 | 33.00 | 2,000 | +0.66(+2.04%) |
Nov 25, 2020 | 31.26 | 32.35 | 31.25 | 32.34 | 7,386 | +0.84(+2.67%) |
Nov 24, 2020 | 31.79 | 32.01 | 31.25 | 31.50 | 3,530 | +1.00(+3.28%) |
Nov 23, 2020 | 30.08 | 31.00 | 30.08 | 30.50 | 3,398 | -0.15(-0.49%) |
Nov 20, 2020 | 29.93 | 30.70 | 29.90 | 30.65 | 8,069 | +0.35(+1.16%) |
Nov 19, 2020 | 29.80 | 30.30 | 29.80 | 30.30 | 11,230 | +0.30(+1.00%) |
Nov 18, 2020 | 30.49 | 30.49 | 29.90 | 30.00 | 49,500 | -0.50(-1.64%) |
Nov 17, 2020 | 30.64 | 30.80 | 30.49 | 30.50 | 6,622 | -0.14(-0.46%) |
Nov 16, 2020 | 31.39 | 31.39 | 30.50 | 30.64 | 3,587 | +0.64(+2.13%) |
Nov 13, 2020 | 30.00 | 30.00 | 29.70 | 30.00 | 6,366 | -0.10(-0.33%) |
Nov 12, 2020 | 30.00 | 30.10 | 29.60 | 30.10 | 2,940 | +0.10(+0.33%) |
Nov 11, 2020 | 30.67 | 30.67 | 29.71 | 30.00 | 7,887 | +0.32(+1.08%) |
Nov 10, 2020 | 29.33 | 29.68 | 29.10 | 29.68 | 12,701 | +0.53(+1.82%) |
Nov 09, 2020 | 29.07 | 29.15 | 28.80 | 29.15 | 14,356 | +0.45(+1.57%) |
Nov 06, 2020 | 28.50 | 28.75 | 28.50 | 28.70 | 2,682 | +0.20(+0.70%) |
Nov 05, 2020 | 28.11 | 28.69 | 28.10 | 28.50 | 12,020 | +0.40(+1.42%) |
Nov 04, 2020 | 27.91 | 28.86 | 27.91 | 28.10 | 4,144 | -0.10(-0.35%) |
Nov 03, 2020 | 27.52 | 28.51 | 27.52 | 28.20 | 1,151 | +0.20(+0.71%) |
Nov 02, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 12,080 | +0.40(+1.45%) |
Oct 30, 2020 | 27.64 | 27.64 | 27.60 | 27.60 | 2,809 | +0.00(+0.00%) |
Oct 29, 2020 | 27.60 | 27.60 | 27.60 | 27.60 | 1,132 | -0.14(-0.50%) |
Oct 28, 2020 | 27.50 | 27.74 | 27.50 | 27.74 | 10,250 | -0.06(-0.22%) |
Oct 27, 2020 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | -0.20(-0.71%) |
Oct 26, 2020 | 28.05 | 28.05 | 27.99 | 28.00 | 4,945 | -0.10(-0.36%) |
Oct 23, 2020 | 28.10 | 28.10 | 28.10 | 28.10 | 2,000 | +0.10(+0.36%) |
Oct 22, 2020 | 28.35 | 28.50 | 28.00 | 28.00 | 4,797 | -0.20(-0.71%) |
Oct 21, 2020 | 28.20 | 28.20 | 28.20 | 28.20 | 626 | +0.00(+0.00%) |
Oct 20, 2020 | 28.25 | 28.25 | 28.20 | 28.20 | 2,100 | +0.00(+0.00%) |
Oct 19, 2020 | 28.20 | 28.25 | 28.10 | 28.20 | 3,100 | +0.17(+0.61%) |
Oct 16, 2020 | 27.90 | 28.27 | 27.90 | 28.03 | 5,500 | +0.23(+0.83%) |
Oct 15, 2020 | 28.00 | 28.00 | 27.76 | 27.80 | 2,600 | -0.60(-2.11%) |
Oct 14, 2020 | 28.40 | 28.40 | 28.40 | 28.40 | 132 | -0.05(-0.18%) |
Oct 13, 2020 | 28.00 | 28.45 | 27.90 | 28.45 | 5,385 | +0.70(+2.52%) |
Oct 09, 2020 | 27.75 | 27.75 | 27.75 | 0 | -0.55(-1.94%) | |
Oct 08, 2020 | 27.65 | 28.43 | 27.65 | 28.30 | 11,020 | +0.55(+1.98%) |
Oct 07, 2020 | 27.80 | 28.00 | 27.65 | 27.75 | 7,808 | +0.27(+0.98%) |
Oct 06, 2020 | 27.20 | 27.80 | 27.15 | 27.48 | 4,650 | +0.28(+1.03%) |
Oct 05, 2020 | 26.62 | 27.20 | 26.62 | 27.20 | 3,140 | +0.51(+1.91%) |
Oct 01, 2020 | 26.69 | 26.69 | 26.69 | 0 | +0.16(+0.60%) | |
Sep 30, 2020 | 26.62 | 26.63 | 26.41 | 26.53 | 2,635 | +0.20(+0.76%) |
Sep 29, 2020 | 26.24 | 26.33 | 26.05 | 26.33 | 3,600 | +0.40(+1.54%) |
Sep 28, 2020 | 25.75 | 26.00 | 25.75 | 25.93 | 1,810 | +0.50(+1.97%) |
Sep 25, 2020 | 25.25 | 25.52 | 25.25 | 25.43 | 2,205 | +0.32(+1.27%) |
Sep 24, 2020 | 25.26 | 25.40 | 25.01 | 25.11 | 11,505 | -0.64(-2.49%) |
Sep 23, 2020 | 25.76 | 26.15 | 25.75 | 25.75 | 1,206 | -0.20(-0.77%) |
Sep 22, 2020 | 26.12 | 26.12 | 25.85 | 25.95 | 3,200 | +0.25(+0.97%) |
Sep 21, 2020 | 26.25 | 26.25 | 25.70 | 25.70 | 2,520 | -0.65(-2.47%) |
Sep 18, 2020 | 26.54 | 26.54 | 26.35 | 26.35 | 807 | +0.08(+0.30%) |
Sep 17, 2020 | 26.26 | 26.39 | 26.10 | 26.27 | 3,113 | -0.22(-0.83%) |
Sep 16, 2020 | 26.98 | 26.98 | 26.49 | 26.49 | 1,802 | -0.46(-1.71%) |
Sep 15, 2020 | 26.84 | 26.95 | 26.80 | 26.95 | 11,117 | +0.12(+0.45%) |
Sep 14, 2020 | 27.02 | 27.11 | 26.83 | 26.83 | 7,271 | +0.47(+1.78%) |
Sep 11, 2020 | 26.77 | 26.77 | 26.24 | 26.36 | 2,868 | +0.01(+0.04%) |
Sep 10, 2020 | 26.56 | 26.56 | 26.20 | 26.35 | 2,949 | -0.10(-0.38%) |
Sep 09, 2020 | 26.35 | 26.51 | 26.35 | 26.45 | 900 | +0.52(+2.01%) |
Sep 08, 2020 | 26.51 | 26.51 | 25.75 | 25.93 | 10,414 | -0.78(-2.92%) |
Sep 04, 2020 | 26.71 | 26.71 | 26.71 | 0 | -0.79(-2.87%) | |
Sep 03, 2020 | 28.50 | 28.50 | 27.50 | 27.50 | 17,553 | -0.70(-2.48%) |
Sep 02, 2020 | 27.95 | 28.20 | 27.95 | 28.20 | 6,208 | +0.31(+1.11%) |