Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.59 | 29.63 | 28.65 | 28.74 | 652,920 | -1.18(-3.94%) |
Nov 27, 2020 | 29.78 | 30.11 | 29.74 | 29.92 | 157,363 | -0.28(-0.92%) |
Nov 25, 2020 | 30.07 | 30.28 | 29.94 | 30.20 | 208,588 | -1.04(-3.33%) |
Nov 24, 2020 | 31.16 | 31.37 | 30.95 | 31.24 | 384,201 | +0.06(+0.18%) |
Nov 23, 2020 | 31.21 | 31.37 | 30.91 | 31.18 | 233,192 | -0.16(-0.50%) |
Nov 20, 2020 | 31.42 | 31.45 | 31.11 | 31.34 | 193,177 | -0.10(-0.32%) |
Nov 19, 2020 | 30.95 | 31.45 | 30.85 | 31.44 | 206,035 | +0.19(+0.62%) |
Nov 18, 2020 | 31.74 | 31.96 | 31.22 | 31.25 | 192,437 | -0.55(-1.74%) |
Nov 17, 2020 | 31.29 | 31.84 | 31.14 | 31.80 | 201,368 | +0.52(+1.65%) |
Nov 16, 2020 | 30.98 | 31.43 | 30.83 | 31.28 | 309,107 | +0.77(+2.54%) |
Nov 13, 2020 | 30.04 | 30.55 | 30.01 | 30.51 | 168,107 | +0.53(+1.75%) |
Nov 12, 2020 | 29.95 | 30.40 | 29.76 | 29.98 | 287,172 | -0.72(-2.34%) |
Nov 11, 2020 | 31.08 | 31.16 | 30.49 | 30.70 | 409,841 | -0.07(-0.24%) |
Nov 10, 2020 | 30.77 | 31.14 | 30.55 | 30.78 | 558,163 | +1.00(+3.34%) |
Nov 09, 2020 | 29.88 | 30.20 | 29.50 | 29.78 | 961,253 | +4.30(+16.89%) |
Nov 06, 2020 | 25.87 | 25.91 | 25.34 | 25.48 | 346,091 | +0.30(+1.21%) |
Nov 05, 2020 | 25.04 | 25.43 | 24.99 | 25.17 | 286,303 | +0.76(+3.09%) |
Nov 04, 2020 | 24.65 | 24.94 | 24.42 | 24.42 | 397,810 | +0.30(+1.26%) |
Nov 03, 2020 | 24.03 | 24.36 | 23.96 | 24.11 | 360,913 | +1.45(+6.38%) |
Nov 02, 2020 | 22.79 | 22.88 | 22.45 | 22.67 | 391,033 | +0.16(+0.70%) |
Oct 30, 2020 | 22.57 | 22.67 | 22.28 | 22.51 | 418,913 | +0.10(+0.45%) |
Oct 29, 2020 | 22.31 | 22.62 | 22.11 | 22.41 | 411,019 | -0.27(-1.18%) |
Oct 28, 2020 | 22.78 | 23.05 | 22.61 | 22.68 | 386,102 | -1.23(-5.13%) |
Oct 27, 2020 | 24.50 | 24.52 | 23.90 | 23.90 | 264,216 | -1.41(-5.57%) |
Oct 26, 2020 | 25.87 | 25.94 | 25.11 | 25.31 | 214,332 | -0.53(-2.03%) |
Oct 23, 2020 | 25.86 | 25.96 | 25.73 | 25.84 | 242,665 | -0.18(-0.71%) |
Oct 22, 2020 | 25.70 | 26.12 | 25.60 | 26.02 | 218,972 | +0.32(+1.25%) |
Oct 21, 2020 | 25.77 | 25.99 | 25.62 | 25.70 | 452,307 | -0.41(-1.59%) |
Oct 20, 2020 | 26.15 | 26.38 | 26.10 | 26.11 | 204,874 | +0.12(+0.46%) |
Oct 19, 2020 | 26.16 | 26.45 | 25.94 | 25.99 | 209,518 | -0.22(-0.84%) |
Oct 16, 2020 | 26.24 | 26.35 | 26.12 | 26.21 | 210,975 | +0.33(+1.28%) |
Oct 15, 2020 | 25.68 | 25.96 | 25.65 | 25.88 | 178,972 | -0.77(-2.90%) |
Oct 14, 2020 | 26.94 | 27.09 | 26.63 | 26.66 | 133,792 | -0.46(-1.70%) |
Oct 13, 2020 | 27.57 | 27.58 | 27.05 | 27.12 | 159,876 | -1.06(-3.76%) |
Oct 12, 2020 | 27.90 | 28.34 | 27.90 | 28.18 | 139,318 | +0.21(+0.76%) |
Oct 09, 2020 | 28.06 | 28.07 | 27.74 | 27.97 | 129,472 | +0.23(+0.83%) |
Oct 08, 2020 | 27.62 | 27.85 | 27.46 | 27.74 | 115,998 | +0.38(+1.38%) |
Oct 07, 2020 | 27.24 | 27.39 | 27.14 | 27.36 | 155,041 | +0.30(+1.12%) |
Oct 06, 2020 | 27.48 | 27.73 | 27.01 | 27.05 | 195,814 | -0.25(-0.91%) |
Oct 05, 2020 | 27.15 | 27.33 | 27.07 | 27.30 | 195,859 | +0.36(+1.33%) |
Oct 02, 2020 | 26.28 | 27.18 | 26.26 | 26.94 | 205,006 | +0.54(+2.06%) |
Oct 01, 2020 | 26.43 | 26.53 | 26.07 | 26.40 | 264,468 | +0.06(+0.21%) |
Sep 30, 2020 | 26.45 | 26.68 | 26.15 | 26.34 | 247,084 | -0.53(-1.95%) |
Sep 29, 2020 | 26.87 | 27.08 | 26.66 | 26.87 | 221,628 | -0.22(-0.82%) |
Sep 28, 2020 | 27.28 | 27.44 | 27.03 | 27.09 | 274,810 | +0.87(+3.30%) |
Sep 25, 2020 | 25.67 | 26.24 | 25.62 | 26.22 | 241,363 | +0.30(+1.17%) |
Sep 24, 2020 | 25.90 | 26.24 | 25.67 | 25.92 | 303,964 | +0.44(+1.74%) |
Sep 23, 2020 | 25.97 | 26.24 | 25.48 | 25.48 | 265,571 | +0.03(+0.11%) |
Sep 22, 2020 | 25.74 | 25.81 | 25.10 | 25.45 | 901,420 | -0.64(-2.44%) |
Sep 21, 2020 | 26.48 | 26.54 | 25.77 | 26.09 | 334,205 | -1.55(-5.60%) |
Sep 18, 2020 | 27.94 | 28.07 | 27.59 | 27.63 | 576,168 | -0.52(-1.83%) |
Sep 17, 2020 | 27.89 | 28.24 | 27.89 | 28.15 | 255,135 | -0.06(-0.20%) |
Sep 16, 2020 | 28.11 | 28.49 | 28.09 | 28.20 | 218,681 | +0.20(+0.72%) |
Sep 15, 2020 | 28.40 | 28.47 | 27.96 | 28.00 | 275,573 | +0.41(+1.50%) |
Sep 14, 2020 | 27.89 | 27.92 | 27.50 | 27.59 | 247,613 | -0.10(-0.37%) |
Sep 11, 2020 | 27.46 | 27.93 | 27.39 | 27.69 | 185,906 | +0.32(+1.18%) |
Sep 10, 2020 | 27.88 | 28.15 | 27.34 | 27.37 | 286,897 | -0.43(-1.56%) |
Sep 09, 2020 | 27.74 | 27.97 | 27.68 | 27.80 | 1,052,712 | +0.22(+0.80%) |
Sep 08, 2020 | 27.66 | 28.04 | 27.56 | 27.58 | 264,945 | -0.53(-1.90%) |
Sep 04, 2020 | 27.99 | 28.34 | 27.39 | 28.11 | 302,246 | -0.06(-0.20%) |
Sep 03, 2020 | 29.15 | 29.24 | 28.02 | 28.17 | 297,706 | -1.27(-4.32%) |
Sep 02, 2020 | 29.04 | 29.45 | 29.03 | 29.44 | 249,009 | -0.01(-0.03%) |