Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.24 | 30.35 | 29.86 | 29.86 | 1,039,123 | -0.64(-2.10%) |
Nov 27, 2020 | 30.36 | 30.50 | 30.36 | 30.50 | 143,000 | +0.16(+0.53%) |
Nov 25, 2020 | 30.23 | 30.42 | 30.19 | 30.34 | 180,400 | -0.10(-0.33%) |
Nov 24, 2020 | 30.30 | 30.45 | 30.30 | 30.44 | 328,341 | +0.39(+1.30%) |
Nov 23, 2020 | 30.04 | 30.16 | 29.98 | 30.05 | 580,802 | +0.01(+0.03%) |
Nov 20, 2020 | 29.90 | 30.05 | 29.90 | 30.04 | 716,800 | +0.13(+0.43%) |
Nov 19, 2020 | 29.79 | 29.92 | 29.77 | 29.91 | 153,578 | +0.17(+0.57%) |
Nov 18, 2020 | 29.93 | 29.99 | 29.74 | 29.74 | 190,360 | -0.17(-0.57%) |
Nov 17, 2020 | 29.81 | 29.99 | 29.75 | 29.91 | 198,758 | -0.10(-0.33%) |
Nov 16, 2020 | 30.02 | 30.03 | 29.85 | 30.01 | 273,989 | +0.29(+0.98%) |
Nov 13, 2020 | 29.50 | 29.74 | 29.50 | 29.72 | 257,000 | +0.36(+1.23%) |
Nov 12, 2020 | 29.51 | 29.61 | 29.30 | 29.36 | 296,014 | -0.44(-1.48%) |
Nov 11, 2020 | 29.77 | 29.84 | 29.70 | 29.80 | 609,707 | +0.30(+1.02%) |
Nov 10, 2020 | 29.45 | 29.65 | 29.43 | 29.50 | 360,023 | +0.26(+0.89%) |
Nov 09, 2020 | 29.62 | 29.62 | 29.24 | 29.24 | 702,360 | +1.05(+3.72%) |
Nov 06, 2020 | 28.26 | 28.30 | 28.17 | 28.19 | 236,600 | -0.03(-0.11%) |
Nov 05, 2020 | 28.22 | 28.29 | 28.12 | 28.22 | 324,698 | +0.42(+1.51%) |
Nov 04, 2020 | 27.64 | 28.02 | 27.56 | 27.80 | 330,194 | +0.28(+1.02%) |
Nov 03, 2020 | 27.33 | 27.60 | 27.31 | 27.52 | 319,820 | +0.57(+2.12%) |
Nov 02, 2020 | 26.91 | 26.99 | 26.81 | 26.95 | 488,323 | +0.37(+1.39%) |
Oct 30, 2020 | 26.53 | 26.61 | 26.39 | 26.58 | 990,100 | -0.10(-0.37%) |
Oct 29, 2020 | 26.54 | 26.79 | 26.43 | 26.68 | 478,125 | +0.23(+0.87%) |
Oct 28, 2020 | 26.65 | 26.73 | 26.43 | 26.45 | 812,245 | -0.70(-2.58%) |
Oct 27, 2020 | 27.30 | 27.32 | 27.11 | 27.15 | 226,253 | -0.27(-0.97%) |
Oct 26, 2020 | 27.53 | 27.58 | 27.25 | 27.41 | 472,196 | -0.41(-1.49%) |
Oct 23, 2020 | 27.84 | 27.86 | 27.72 | 27.83 | 180,900 | +0.12(+0.43%) |
Oct 22, 2020 | 27.63 | 27.76 | 27.54 | 27.71 | 158,413 | +0.09(+0.33%) |
Oct 21, 2020 | 27.77 | 27.83 | 27.60 | 27.62 | 336,659 | -0.31(-1.11%) |
Oct 20, 2020 | 27.99 | 28.07 | 27.91 | 27.93 | 321,787 | +0.07(+0.25%) |
Oct 19, 2020 | 28.04 | 28.07 | 27.80 | 27.86 | 396,641 | -0.13(-0.46%) |
Oct 16, 2020 | 27.93 | 28.10 | 27.93 | 27.99 | 485,500 | +0.11(+0.39%) |
Oct 15, 2020 | 27.67 | 27.92 | 27.67 | 27.88 | 302,165 | -0.19(-0.68%) |
Oct 14, 2020 | 28.21 | 28.26 | 28.07 | 28.07 | 192,198 | -0.12(-0.43%) |
Oct 13, 2020 | 28.22 | 28.27 | 28.16 | 28.19 | 143,483 | -0.18(-0.63%) |
Oct 12, 2020 | 28.33 | 28.41 | 28.27 | 28.37 | 132,607 | +0.14(+0.50%) |
Oct 09, 2020 | 28.21 | 28.27 | 28.18 | 28.23 | 464,100 | +0.07(+0.25%) |
Oct 08, 2020 | 28.11 | 28.19 | 28.11 | 28.16 | 246,070 | +0.18(+0.64%) |
Oct 07, 2020 | 27.94 | 28.02 | 27.92 | 27.98 | 263,548 | +0.25(+0.90%) |
Oct 06, 2020 | 27.98 | 28.02 | 27.71 | 27.73 | 493,325 | -0.25(-0.89%) |
Oct 05, 2020 | 27.78 | 27.98 | 27.78 | 27.98 | 170,034 | +0.35(+1.27%) |
Oct 02, 2020 | 27.35 | 27.68 | 27.35 | 27.63 | 378,900 | -0.03(-0.11%) |
Oct 01, 2020 | 27.64 | 27.69 | 27.55 | 27.66 | 509,431 | +0.12(+0.44%) |
Sep 30, 2020 | 27.65 | 27.73 | 27.48 | 27.54 | 1,417,739 | -0.15(-0.54%) |
Sep 29, 2020 | 27.77 | 27.79 | 27.65 | 27.69 | 386,049 | -0.11(-0.40%) |
Sep 28, 2020 | 27.76 | 27.82 | 27.72 | 27.80 | 251,016 | +0.30(+1.09%) |
Sep 25, 2020 | 27.18 | 27.52 | 27.15 | 27.50 | 415,800 | +0.14(+0.51%) |
Sep 24, 2020 | 27.32 | 27.50 | 27.23 | 27.36 | 483,456 | +0.00(+0.00%) |
Sep 23, 2020 | 27.70 | 27.70 | 27.36 | 27.36 | 316,897 | -0.12(-0.42%) |
Sep 22, 2020 | 27.38 | 27.48 | 27.25 | 27.48 | 555,410 | +0.12(+0.42%) |
Sep 21, 2020 | 27.35 | 27.45 | 27.11 | 27.36 | 1,474,632 | -0.59(-2.11%) |
Sep 18, 2020 | 28.01 | 28.04 | 27.81 | 27.95 | 336,800 | -0.16(-0.57%) |
Sep 17, 2020 | 27.96 | 28.14 | 27.96 | 28.11 | 234,297 | -0.05(-0.18%) |
Sep 16, 2020 | 28.17 | 28.26 | 28.12 | 28.16 | 375,780 | +0.01(+0.04%) |
Sep 15, 2020 | 28.19 | 28.22 | 28.09 | 28.15 | 550,834 | +0.17(+0.61%) |
Sep 14, 2020 | 28.05 | 28.07 | 27.97 | 27.98 | 264,283 | +0.07(+0.25%) |
Sep 11, 2020 | 27.95 | 28.05 | 27.83 | 27.91 | 298,100 | +0.23(+0.83%) |
Sep 10, 2020 | 27.98 | 28.01 | 27.68 | 27.68 | 586,460 | -0.24(-0.86%) |
Sep 09, 2020 | 27.89 | 28.04 | 27.84 | 27.92 | 368,665 | +0.43(+1.56%) |
Sep 08, 2020 | 27.45 | 27.68 | 27.40 | 27.49 | 443,192 | -0.15(-0.54%) |
Sep 04, 2020 | 27.83 | 27.86 | 27.27 | 27.64 | 525,000 | +0.03(+0.11%) |
Sep 03, 2020 | 28.13 | 28.16 | 27.49 | 27.61 | 420,076 | -0.58(-2.06%) |
Sep 02, 2020 | 28.07 | 28.21 | 27.97 | 28.19 | 367,314 | +0.47(+1.70%) |