Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.88 | 30.88 | 30.58 | 30.77 | 239,452 | -0.16(-0.53%) |
Nov 27, 2020 | 30.79 | 30.98 | 30.79 | 30.94 | 72,391 | +0.11(+0.34%) |
Nov 25, 2020 | 30.87 | 30.92 | 30.75 | 30.83 | 173,884 | -0.06(-0.19%) |
Nov 24, 2020 | 30.60 | 30.93 | 30.56 | 30.89 | 165,288 | +0.49(+1.62%) |
Nov 23, 2020 | 30.33 | 30.49 | 30.20 | 30.40 | 185,180 | +0.18(+0.61%) |
Nov 20, 2020 | 30.37 | 30.42 | 30.21 | 30.21 | 184,241 | -0.23(-0.76%) |
Nov 19, 2020 | 30.33 | 30.45 | 30.15 | 30.44 | 215,221 | +0.14(+0.48%) |
Nov 18, 2020 | 30.72 | 30.76 | 30.30 | 30.30 | 181,375 | -0.36(-1.17%) |
Nov 17, 2020 | 30.72 | 30.79 | 30.48 | 30.66 | 235,308 | -0.16(-0.53%) |
Nov 16, 2020 | 30.66 | 30.82 | 30.60 | 30.82 | 320,736 | +0.35(+1.14%) |
Nov 13, 2020 | 30.26 | 30.52 | 30.17 | 30.47 | 149,443 | +0.43(+1.45%) |
Nov 12, 2020 | 30.20 | 30.31 | 29.90 | 30.04 | 182,385 | -0.30(-0.99%) |
Nov 11, 2020 | 30.24 | 30.41 | 30.21 | 30.34 | 212,681 | +0.23(+0.77%) |
Nov 10, 2020 | 30.05 | 30.20 | 29.82 | 30.11 | 242,430 | -0.02(-0.06%) |
Nov 09, 2020 | 30.90 | 30.96 | 30.13 | 30.13 | 372,685 | +0.35(+1.17%) |
Nov 06, 2020 | 29.83 | 29.88 | 29.59 | 29.78 | 850,056 | +0.00(+0.00%) |
Nov 05, 2020 | 29.65 | 29.93 | 29.65 | 29.78 | 171,212 | +0.55(+1.88%) |
Nov 04, 2020 | 28.75 | 29.59 | 28.75 | 29.23 | 295,231 | +0.62(+2.16%) |
Nov 03, 2020 | 28.34 | 28.76 | 28.25 | 28.61 | 171,558 | +0.53(+1.89%) |
Nov 02, 2020 | 27.92 | 28.25 | 27.83 | 28.08 | 384,858 | +0.31(+1.11%) |
Oct 30, 2020 | 28.01 | 28.02 | 27.46 | 27.77 | 335,859 | -0.30(-1.07%) |
Oct 29, 2020 | 27.69 | 28.34 | 27.66 | 28.07 | 266,124 | +0.30(+1.08%) |
Oct 28, 2020 | 28.19 | 28.32 | 27.75 | 27.77 | 251,821 | -1.00(-3.49%) |
Oct 27, 2020 | 28.78 | 28.93 | 28.75 | 28.77 | 348,284 | -0.10(-0.33%) |
Oct 26, 2020 | 29.05 | 29.16 | 28.56 | 28.87 | 259,515 | -0.51(-1.74%) |
Oct 23, 2020 | 29.36 | 29.43 | 29.19 | 29.38 | 224,113 | +0.07(+0.23%) |
Oct 22, 2020 | 29.22 | 29.37 | 28.98 | 29.32 | 229,898 | +0.15(+0.53%) |
Oct 21, 2020 | 29.14 | 29.39 | 29.14 | 29.16 | 245,706 | -0.09(-0.30%) |
Oct 20, 2020 | 29.18 | 29.50 | 29.17 | 29.25 | 807,145 | +0.16(+0.56%) |
Oct 19, 2020 | 29.61 | 29.71 | 29.03 | 29.08 | 185,475 | -0.48(-1.63%) |
Oct 16, 2020 | 29.66 | 29.83 | 29.57 | 29.57 | 172,641 | +0.01(+0.03%) |
Oct 15, 2020 | 29.12 | 29.62 | 29.12 | 29.56 | 239,810 | -0.05(-0.16%) |
Oct 14, 2020 | 29.77 | 29.94 | 29.54 | 29.60 | 342,062 | -0.19(-0.65%) |
Oct 13, 2020 | 30.00 | 30.00 | 29.71 | 29.80 | 877,814 | -0.19(-0.64%) |
Oct 12, 2020 | 29.73 | 30.12 | 29.69 | 29.99 | 269,115 | +0.48(+1.64%) |
Oct 09, 2020 | 29.38 | 29.54 | 29.35 | 29.51 | 309,243 | +0.26(+0.89%) |
Oct 08, 2020 | 29.22 | 29.25 | 29.09 | 29.25 | 226,936 | +0.25(+0.87%) |
Oct 07, 2020 | 28.62 | 29.07 | 28.62 | 29.00 | 492,687 | +0.44(+1.56%) |
Oct 06, 2020 | 28.76 | 29.11 | 28.45 | 28.55 | 200,185 | -0.37(-1.27%) |
Oct 05, 2020 | 28.47 | 28.93 | 28.47 | 28.92 | 251,114 | +0.55(+1.94%) |
Oct 02, 2020 | 28.16 | 28.58 | 28.16 | 28.37 | 361,232 | -0.26(-0.91%) |
Oct 01, 2020 | 28.76 | 28.81 | 28.52 | 28.63 | 457,192 | +0.12(+0.41%) |
Sep 30, 2020 | 28.37 | 28.77 | 28.32 | 28.51 | 232,458 | +0.23(+0.82%) |
Sep 29, 2020 | 28.39 | 28.48 | 28.23 | 28.28 | 157,818 | -0.14(-0.48%) |
Sep 28, 2020 | 28.31 | 28.49 | 28.25 | 28.42 | 246,505 | +0.44(+1.59%) |
Sep 25, 2020 | 27.46 | 28.04 | 27.40 | 27.97 | 568,568 | +0.42(+1.51%) |
Sep 24, 2020 | 27.32 | 27.81 | 27.22 | 27.56 | 313,536 | +0.11(+0.39%) |
Sep 23, 2020 | 28.13 | 28.18 | 27.42 | 27.45 | 187,421 | -0.66(-2.34%) |
Sep 22, 2020 | 27.91 | 28.15 | 27.76 | 28.11 | 220,400 | +0.28(+1.01%) |
Sep 21, 2020 | 27.54 | 27.83 | 27.41 | 27.83 | 484,525 | -0.33(-1.17%) |
Sep 18, 2020 | 28.52 | 28.56 | 27.93 | 28.16 | 358,125 | -0.33(-1.15%) |
Sep 17, 2020 | 28.20 | 28.61 | 28.20 | 28.48 | 489,535 | -0.23(-0.81%) |
Sep 16, 2020 | 28.88 | 29.07 | 28.70 | 28.72 | 382,517 | -0.13(-0.44%) |
Sep 15, 2020 | 28.88 | 29.01 | 28.74 | 28.84 | 290,651 | +0.12(+0.40%) |
Sep 14, 2020 | 28.58 | 28.84 | 28.54 | 28.73 | 266,089 | +0.38(+1.33%) |
Sep 11, 2020 | 28.40 | 28.55 | 28.08 | 28.35 | 485,302 | +0.02(+0.07%) |
Sep 10, 2020 | 28.96 | 29.04 | 28.25 | 28.33 | 359,652 | -0.47(-1.64%) |
Sep 09, 2020 | 28.58 | 29.03 | 28.55 | 28.80 | 410,686 | +0.56(+1.98%) |
Sep 08, 2020 | 28.36 | 28.65 | 28.22 | 28.24 | 502,845 | -0.80(-2.74%) |
Sep 04, 2020 | 29.31 | 29.49 | 28.36 | 29.04 | 769,173 | -0.25(-0.84%) |
Sep 03, 2020 | 30.03 | 30.22 | 29.04 | 29.29 | 719,574 | -1.07(-3.53%) |
Sep 02, 2020 | 29.98 | 30.42 | 29.97 | 30.36 | 898,153 | +0.46(+1.55%) |