Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.52 | 29.73 | 28.70 | 28.78 | 277,972 | -0.65(-2.21%) |
Nov 27, 2020 | 29.31 | 29.72 | 29.02 | 29.43 | 67,600 | +0.32(+1.10%) |
Nov 25, 2020 | 29.62 | 29.92 | 28.92 | 29.11 | 155,100 | -0.74(-2.48%) |
Nov 24, 2020 | 29.58 | 30.38 | 29.33 | 29.85 | 424,397 | +0.36(+1.22%) |
Nov 23, 2020 | 28.75 | 29.82 | 28.66 | 29.49 | 243,408 | +0.96(+3.36%) |
Nov 20, 2020 | 28.04 | 28.81 | 27.87 | 28.53 | 357,800 | +0.33(+1.17%) |
Nov 19, 2020 | 27.38 | 28.59 | 27.28 | 28.20 | 458,249 | +0.70(+2.55%) |
Nov 18, 2020 | 27.93 | 28.08 | 27.09 | 27.50 | 277,007 | -0.20(-0.72%) |
Nov 17, 2020 | 27.33 | 28.09 | 26.90 | 27.70 | 407,497 | +0.20(+0.73%) |
Nov 16, 2020 | 27.60 | 27.94 | 26.93 | 27.50 | 247,400 | +0.43(+1.59%) |
Nov 13, 2020 | 26.50 | 27.65 | 26.41 | 27.07 | 476,600 | +0.78(+2.97%) |
Nov 12, 2020 | 25.90 | 26.92 | 25.83 | 26.29 | 198,330 | -0.06(-0.23%) |
Nov 11, 2020 | 25.37 | 26.60 | 25.09 | 26.35 | 336,889 | +1.36(+5.44%) |
Nov 10, 2020 | 26.15 | 26.23 | 24.42 | 24.99 | 503,811 | -0.84(-3.25%) |
Nov 09, 2020 | 26.43 | 27.39 | 25.22 | 25.83 | 668,287 | +0.01(+0.04%) |
Nov 06, 2020 | 26.01 | 28.00 | 25.21 | 25.82 | 1,962,600 | -4.84(-15.79%) |
Nov 05, 2020 | 30.98 | 31.58 | 30.03 | 30.66 | 447,159 | +0.00(+0.00%) |
Nov 04, 2020 | 29.63 | 31.12 | 29.63 | 30.66 | 415,011 | +0.70(+2.34%) |
Nov 03, 2020 | 29.29 | 30.00 | 29.21 | 29.96 | 346,898 | +1.04(+3.60%) |
Nov 02, 2020 | 28.99 | 29.52 | 28.55 | 28.92 | 196,195 | +0.36(+1.26%) |
Oct 30, 2020 | 28.79 | 29.25 | 28.21 | 28.56 | 292,400 | -0.07(-0.24%) |
Oct 29, 2020 | 28.28 | 28.81 | 27.84 | 28.63 | 225,619 | +0.13(+0.46%) |
Oct 28, 2020 | 28.98 | 29.30 | 28.25 | 28.50 | 327,430 | -1.00(-3.41%) |
Oct 27, 2020 | 29.44 | 29.77 | 29.06 | 29.50 | 289,812 | -0.01(-0.02%) |
Oct 26, 2020 | 30.23 | 30.92 | 28.97 | 29.51 | 366,162 | -0.96(-3.15%) |
Oct 23, 2020 | 30.58 | 30.68 | 29.77 | 30.47 | 285,600 | +0.07(+0.23%) |
Oct 22, 2020 | 30.99 | 31.19 | 30.19 | 30.40 | 242,570 | -0.65(-2.09%) |
Oct 21, 2020 | 31.95 | 31.95 | 30.94 | 31.05 | 315,367 | -0.79(-2.48%) |
Oct 20, 2020 | 32.00 | 32.63 | 31.64 | 31.84 | 358,299 | -0.14(-0.44%) |
Oct 19, 2020 | 32.70 | 32.90 | 31.88 | 31.98 | 213,845 | -0.63(-1.93%) |
Oct 16, 2020 | 32.95 | 33.60 | 32.46 | 32.61 | 193,700 | +0.03(+0.09%) |
Oct 15, 2020 | 32.40 | 32.62 | 31.85 | 32.58 | 161,379 | +0.20(+0.62%) |
Oct 14, 2020 | 32.98 | 33.37 | 32.14 | 32.38 | 157,695 | -0.55(-1.67%) |
Oct 13, 2020 | 32.55 | 33.09 | 31.03 | 32.93 | 247,818 | +0.12(+0.37%) |
Oct 12, 2020 | 33.39 | 33.44 | 32.16 | 32.81 | 316,567 | -0.37(-1.12%) |
Oct 09, 2020 | 33.58 | 34.52 | 32.68 | 33.18 | 202,200 | -0.29(-0.87%) |
Oct 08, 2020 | 34.99 | 34.99 | 33.40 | 33.47 | 215,752 | -1.07(-3.10%) |
Oct 07, 2020 | 33.82 | 34.92 | 33.82 | 34.54 | 308,463 | +0.80(+2.37%) |
Oct 06, 2020 | 34.09 | 34.93 | 33.56 | 33.74 | 264,494 | +0.03(+0.09%) |
Oct 05, 2020 | 33.42 | 33.75 | 32.79 | 33.71 | 142,197 | +0.73(+2.21%) |
Oct 02, 2020 | 31.83 | 33.36 | 31.77 | 32.98 | 368,600 | +0.50(+1.54%) |
Oct 01, 2020 | 33.15 | 33.36 | 31.18 | 32.48 | 234,641 | -0.44(-1.34%) |
Sep 30, 2020 | 32.95 | 33.50 | 32.48 | 32.92 | 220,323 | +0.14(+0.43%) |
Sep 29, 2020 | 33.21 | 33.67 | 32.63 | 32.78 | 311,876 | -0.25(-0.76%) |
Sep 28, 2020 | 32.24 | 33.19 | 32.22 | 33.03 | 333,101 | +1.12(+3.51%) |
Sep 25, 2020 | 30.69 | 32.00 | 30.58 | 31.91 | 255,400 | +1.05(+3.40%) |
Sep 24, 2020 | 29.82 | 31.41 | 29.41 | 30.86 | 367,659 | +0.99(+3.31%) |
Sep 23, 2020 | 28.98 | 30.27 | 28.79 | 29.87 | 318,974 | +0.83(+2.86%) |
Sep 22, 2020 | 30.01 | 30.06 | 28.89 | 29.04 | 335,416 | -0.74(-2.48%) |
Sep 21, 2020 | 30.28 | 30.72 | 29.33 | 29.78 | 321,943 | -1.14(-3.69%) |
Sep 18, 2020 | 31.60 | 31.63 | 30.23 | 30.92 | 217,300 | -0.39(-1.25%) |
Sep 17, 2020 | 31.63 | 31.63 | 30.74 | 31.31 | 124,784 | -0.32(-1.01%) |
Sep 16, 2020 | 32.27 | 32.46 | 31.53 | 31.63 | 173,362 | -0.30(-0.94%) |
Sep 15, 2020 | 32.14 | 32.61 | 31.72 | 31.93 | 233,984 | +0.02(+0.06%) |
Sep 14, 2020 | 31.71 | 32.12 | 31.34 | 31.91 | 133,937 | +0.56(+1.79%) |
Sep 11, 2020 | 31.55 | 31.83 | 30.84 | 31.35 | 178,700 | -0.10(-0.32%) |
Sep 10, 2020 | 31.93 | 32.33 | 31.15 | 31.45 | 271,056 | -0.09(-0.29%) |
Sep 09, 2020 | 31.62 | 32.84 | 31.16 | 31.54 | 432,104 | +0.30(+0.96%) |
Sep 08, 2020 | 32.12 | 32.63 | 31.20 | 31.24 | 338,225 | -1.50(-4.57%) |
Sep 04, 2020 | 33.46 | 33.66 | 31.88 | 32.73 | 288,100 | -0.72(-2.14%) |
Sep 03, 2020 | 34.86 | 35.00 | 32.91 | 33.45 | 224,267 | -1.26(-3.63%) |
Sep 02, 2020 | 35.57 | 35.57 | 34.07 | 34.71 | 221,601 | -0.64(-1.81%) |