Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.04 | 32.33 | 31.48 | 32.13 | 354,112 | -0.11(-0.33%) |
Nov 27, 2020 | 32.35 | 32.57 | 31.88 | 32.23 | 148,470 | -0.10(-0.30%) |
Nov 25, 2020 | 31.55 | 32.55 | 31.35 | 32.33 | 432,669 | +0.51(+1.59%) |
Nov 24, 2020 | 32.19 | 32.57 | 31.57 | 31.83 | 367,125 | -0.21(-0.67%) |
Nov 23, 2020 | 31.12 | 32.15 | 30.99 | 32.04 | 364,294 | +1.26(+4.08%) |
Nov 20, 2020 | 30.54 | 30.90 | 29.97 | 30.78 | 674,126 | -0.06(-0.19%) |
Nov 19, 2020 | 31.33 | 31.33 | 30.13 | 30.84 | 205,913 | -0.22(-0.72%) |
Nov 18, 2020 | 30.84 | 32.87 | 30.71 | 31.07 | 499,749 | +0.39(+1.27%) |
Nov 17, 2020 | 29.62 | 30.93 | 29.35 | 30.68 | 278,228 | +0.74(+2.47%) |
Nov 16, 2020 | 29.34 | 30.16 | 29.05 | 29.94 | 429,887 | +0.88(+3.01%) |
Nov 13, 2020 | 28.47 | 29.19 | 28.24 | 29.06 | 223,064 | +0.64(+2.26%) |
Nov 12, 2020 | 29.16 | 29.20 | 27.92 | 28.42 | 323,599 | -1.14(-3.85%) |
Nov 11, 2020 | 30.12 | 30.32 | 28.83 | 29.56 | 357,285 | -0.54(-1.81%) |
Nov 10, 2020 | 27.95 | 30.49 | 27.51 | 30.10 | 614,248 | +2.26(+8.13%) |
Nov 09, 2020 | 27.91 | 28.93 | 27.84 | 27.84 | 323,428 | +0.97(+3.61%) |
Nov 06, 2020 | 27.54 | 27.59 | 26.77 | 26.87 | 145,413 | -0.49(-1.77%) |
Nov 05, 2020 | 26.47 | 27.49 | 26.31 | 27.35 | 241,836 | +0.90(+3.41%) |
Nov 04, 2020 | 25.83 | 26.83 | 25.73 | 26.45 | 153,162 | +0.45(+1.72%) |
Nov 03, 2020 | 26.22 | 26.30 | 25.31 | 26.00 | 200,117 | +0.16(+0.60%) |
Nov 02, 2020 | 26.67 | 26.67 | 24.47 | 25.85 | 406,978 | -0.41(-1.55%) |
Oct 30, 2020 | 26.78 | 26.84 | 25.82 | 26.26 | 313,587 | -0.69(-2.56%) |
Oct 29, 2020 | 24.31 | 27.27 | 24.26 | 26.95 | 526,452 | +2.81(+11.62%) |
Oct 28, 2020 | 24.28 | 24.62 | 23.98 | 24.14 | 178,440 | -0.52(-2.13%) |
Oct 27, 2020 | 24.96 | 25.20 | 24.55 | 24.66 | 137,024 | -0.30(-1.21%) |
Oct 26, 2020 | 25.49 | 25.59 | 24.63 | 24.96 | 136,482 | -0.89(-3.45%) |
Oct 23, 2020 | 25.95 | 26.03 | 25.57 | 25.86 | 126,876 | -0.02(-0.07%) |
Oct 22, 2020 | 25.44 | 25.99 | 25.30 | 25.88 | 147,010 | +0.52(+2.07%) |
Oct 21, 2020 | 25.52 | 25.73 | 25.31 | 25.35 | 150,972 | -0.15(-0.57%) |
Oct 20, 2020 | 25.37 | 25.90 | 25.25 | 25.50 | 154,738 | +0.40(+1.59%) |
Oct 19, 2020 | 24.94 | 25.53 | 24.80 | 25.10 | 188,333 | +0.22(+0.90%) |
Oct 16, 2020 | 25.04 | 25.24 | 24.84 | 24.88 | 135,115 | -0.24(-0.97%) |
Oct 15, 2020 | 24.91 | 25.30 | 24.77 | 25.12 | 141,977 | +0.00(+0.00%) |
Oct 14, 2020 | 25.44 | 25.66 | 24.88 | 25.12 | 190,058 | -0.30(-1.18%) |
Oct 13, 2020 | 25.92 | 26.27 | 25.13 | 25.42 | 225,289 | -0.68(-2.60%) |
Oct 12, 2020 | 25.76 | 26.34 | 25.42 | 26.10 | 248,155 | +0.37(+1.43%) |
Oct 09, 2020 | 25.63 | 26.20 | 25.58 | 25.73 | 289,900 | +0.37(+1.45%) |
Oct 08, 2020 | 25.06 | 25.95 | 24.96 | 25.36 | 315,893 | +0.63(+2.55%) |
Oct 07, 2020 | 24.40 | 25.49 | 24.38 | 24.73 | 511,284 | +0.54(+2.25%) |
Oct 06, 2020 | 23.85 | 24.70 | 23.06 | 24.19 | 594,703 | +0.55(+2.34%) |
Oct 05, 2020 | 21.97 | 23.78 | 21.85 | 23.63 | 893,366 | +3.00(+14.54%) |
Oct 02, 2020 | 20.04 | 20.70 | 19.89 | 20.63 | 114,518 | +0.37(+1.82%) |
Oct 01, 2020 | 20.18 | 20.29 | 19.74 | 20.27 | 125,813 | +0.23(+1.16%) |
Sep 30, 2020 | 20.04 | 20.42 | 19.93 | 20.03 | 136,918 | +0.03(+0.15%) |
Sep 29, 2020 | 20.23 | 20.29 | 19.83 | 20.00 | 106,763 | -0.24(-1.20%) |
Sep 28, 2020 | 19.93 | 20.50 | 19.93 | 20.25 | 127,518 | +0.50(+2.56%) |
Sep 25, 2020 | 19.38 | 19.84 | 19.33 | 19.74 | 144,795 | +0.23(+1.19%) |
Sep 24, 2020 | 19.36 | 19.88 | 19.19 | 19.51 | 181,383 | +0.19(+1.01%) |
Sep 23, 2020 | 19.70 | 19.88 | 19.18 | 19.31 | 341,787 | -0.31(-1.58%) |
Sep 22, 2020 | 19.64 | 19.79 | 19.34 | 19.62 | 175,581 | +0.05(+0.25%) |
Sep 21, 2020 | 20.28 | 20.28 | 19.37 | 19.58 | 242,614 | -1.03(-5.00%) |
Sep 18, 2020 | 20.60 | 20.76 | 20.23 | 20.61 | 580,934 | +0.15(+0.71%) |
Sep 17, 2020 | 20.39 | 20.50 | 20.15 | 20.46 | 202,440 | -0.14(-0.66%) |
Sep 16, 2020 | 20.88 | 20.99 | 20.56 | 20.60 | 191,721 | -0.14(-0.66%) |
Sep 15, 2020 | 21.01 | 21.19 | 20.69 | 20.73 | 117,848 | -0.36(-1.70%) |
Sep 14, 2020 | 20.68 | 21.25 | 20.68 | 21.09 | 133,334 | +0.43(+2.07%) |
Sep 11, 2020 | 21.27 | 21.27 | 20.49 | 20.66 | 130,687 | -0.37(-1.75%) |
Sep 10, 2020 | 21.28 | 21.35 | 20.92 | 21.03 | 127,795 | -0.24(-1.14%) |
Sep 09, 2020 | 21.38 | 21.60 | 21.22 | 21.28 | 133,027 | +0.00(+0.00%) |
Sep 08, 2020 | 21.23 | 21.58 | 21.07 | 21.28 | 195,594 | -0.28(-1.31%) |
Sep 04, 2020 | 22.19 | 22.19 | 21.37 | 21.56 | 136,248 | -0.29(-1.33%) |
Sep 03, 2020 | 22.27 | 22.28 | 21.62 | 21.85 | 151,438 | -0.32(-1.45%) |
Sep 02, 2020 | 21.82 | 22.27 | 21.78 | 22.17 | 122,433 | +0.33(+1.51%) |