Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.57 | 32.81 | 32.00 | 32.08 | 549,112 | -0.75(-2.29%) |
Nov 27, 2020 | 33.40 | 33.40 | 32.53 | 32.83 | 253,341 | -0.64(-1.92%) |
Nov 25, 2020 | 33.68 | 33.68 | 33.20 | 33.47 | 506,566 | -0.21(-0.63%) |
Nov 24, 2020 | 33.28 | 33.89 | 33.06 | 33.69 | 576,281 | +0.85(+2.60%) |
Nov 23, 2020 | 32.23 | 32.93 | 32.22 | 32.83 | 322,090 | +0.76(+2.37%) |
Nov 20, 2020 | 31.85 | 32.27 | 31.70 | 32.07 | 337,087 | +0.01(+0.03%) |
Nov 19, 2020 | 32.08 | 32.30 | 31.64 | 32.06 | 286,153 | -0.16(-0.50%) |
Nov 18, 2020 | 33.10 | 33.10 | 32.21 | 32.22 | 340,399 | -0.76(-2.31%) |
Nov 17, 2020 | 33.04 | 33.45 | 32.51 | 32.98 | 422,521 | -0.48(-1.43%) |
Nov 16, 2020 | 32.87 | 33.47 | 32.49 | 33.46 | 433,969 | +1.13(+3.49%) |
Nov 13, 2020 | 31.61 | 32.54 | 31.60 | 32.34 | 299,542 | +0.87(+2.77%) |
Nov 12, 2020 | 31.92 | 32.04 | 31.12 | 31.46 | 553,124 | -0.78(-2.41%) |
Nov 11, 2020 | 32.19 | 32.47 | 31.97 | 32.24 | 410,314 | +0.15(+0.48%) |
Nov 10, 2020 | 30.98 | 32.11 | 30.86 | 32.09 | 456,629 | +1.40(+4.57%) |
Nov 09, 2020 | 30.39 | 31.56 | 30.06 | 30.68 | 650,303 | +1.62(+5.59%) |
Nov 06, 2020 | 28.99 | 29.20 | 28.63 | 29.06 | 473,699 | +0.18(+0.62%) |
Nov 05, 2020 | 29.07 | 29.68 | 28.70 | 28.88 | 322,518 | +0.03(+0.09%) |
Nov 04, 2020 | 29.57 | 30.19 | 28.77 | 28.86 | 476,206 | -0.94(-3.16%) |
Nov 03, 2020 | 29.47 | 29.96 | 29.31 | 29.80 | 393,348 | +0.79(+2.71%) |
Nov 02, 2020 | 28.76 | 29.02 | 28.43 | 29.01 | 233,558 | +0.61(+2.14%) |
Oct 30, 2020 | 28.43 | 28.73 | 28.22 | 28.40 | 407,264 | -0.11(-0.39%) |
Oct 29, 2020 | 28.25 | 28.75 | 27.58 | 28.51 | 390,759 | +0.27(+0.94%) |
Oct 28, 2020 | 29.03 | 29.35 | 28.17 | 28.25 | 599,978 | -1.20(-4.06%) |
Oct 27, 2020 | 30.11 | 30.15 | 29.43 | 29.45 | 438,225 | -0.67(-2.21%) |
Oct 26, 2020 | 29.64 | 30.16 | 29.49 | 30.11 | 362,352 | +0.21(+0.71%) |
Oct 23, 2020 | 29.53 | 29.91 | 29.27 | 29.90 | 308,080 | +0.53(+1.81%) |
Oct 22, 2020 | 28.83 | 29.43 | 28.62 | 29.37 | 408,227 | +0.54(+1.87%) |
Oct 21, 2020 | 27.85 | 29.33 | 27.83 | 28.83 | 783,652 | +0.84(+2.99%) |
Oct 20, 2020 | 28.42 | 28.46 | 27.92 | 27.99 | 593,175 | -0.34(-1.21%) |
Oct 19, 2020 | 28.96 | 29.07 | 28.27 | 28.33 | 618,007 | -0.74(-2.56%) |
Oct 16, 2020 | 29.29 | 29.48 | 29.06 | 29.08 | 236,849 | -0.31(-1.05%) |
Oct 15, 2020 | 29.11 | 29.60 | 28.97 | 29.39 | 223,842 | +0.03(+0.09%) |
Oct 14, 2020 | 29.67 | 29.92 | 29.27 | 29.36 | 243,578 | -0.38(-1.29%) |
Oct 13, 2020 | 30.23 | 30.34 | 29.47 | 29.74 | 320,352 | -0.79(-2.58%) |
Oct 12, 2020 | 29.81 | 30.80 | 29.81 | 30.53 | 338,259 | +0.54(+1.80%) |
Oct 09, 2020 | 30.07 | 30.15 | 29.69 | 29.99 | 497,911 | +0.04(+0.14%) |
Oct 08, 2020 | 30.11 | 30.43 | 29.86 | 29.95 | 472,739 | +0.08(+0.26%) |
Oct 07, 2020 | 29.65 | 30.05 | 29.38 | 29.87 | 731,619 | +0.27(+0.92%) |
Oct 06, 2020 | 29.51 | 30.06 | 29.39 | 29.60 | 563,244 | +0.31(+1.05%) |
Oct 05, 2020 | 29.66 | 29.86 | 29.27 | 29.29 | 412,646 | -0.30(-1.01%) |
Oct 02, 2020 | 29.28 | 29.83 | 29.11 | 29.59 | 459,430 | +0.17(+0.58%) |
Oct 01, 2020 | 29.10 | 29.51 | 29.10 | 29.42 | 309,372 | +0.25(+0.85%) |
Sep 30, 2020 | 29.06 | 29.24 | 28.80 | 29.17 | 618,755 | +0.34(+1.19%) |
Sep 29, 2020 | 29.34 | 29.49 | 28.68 | 28.83 | 462,616 | -0.34(-1.17%) |
Sep 28, 2020 | 28.98 | 29.52 | 28.98 | 29.17 | 433,496 | +0.19(+0.65%) |
Sep 25, 2020 | 28.43 | 28.98 | 28.35 | 28.98 | 381,065 | +0.42(+1.47%) |
Sep 24, 2020 | 28.61 | 28.76 | 28.17 | 28.56 | 480,131 | +0.04(+0.15%) |
Sep 23, 2020 | 29.62 | 29.78 | 28.52 | 28.52 | 694,552 | -1.06(-3.58%) |
Sep 22, 2020 | 28.71 | 29.59 | 28.68 | 29.58 | 698,227 | +0.23(+0.79%) |
Sep 21, 2020 | 29.09 | 29.93 | 28.74 | 29.35 | 994,896 | -0.30(-1.01%) |
Sep 18, 2020 | 29.72 | 29.94 | 29.04 | 29.65 | 2,015,505 | +0.09(+0.32%) |
Sep 17, 2020 | 29.94 | 30.03 | 29.27 | 29.56 | 492,823 | -0.58(-1.93%) |
Sep 16, 2020 | 29.45 | 30.35 | 29.35 | 30.14 | 662,618 | +0.57(+1.94%) |
Sep 15, 2020 | 29.51 | 29.78 | 29.42 | 29.56 | 637,628 | +0.31(+1.05%) |
Sep 14, 2020 | 29.48 | 29.52 | 28.95 | 29.26 | 817,984 | -0.19(-0.64%) |
Sep 11, 2020 | 30.41 | 30.43 | 29.29 | 29.45 | 614,874 | -0.91(-2.99%) |
Sep 10, 2020 | 30.86 | 30.86 | 30.33 | 30.35 | 569,311 | -0.57(-1.85%) |
Sep 09, 2020 | 31.25 | 31.55 | 30.90 | 30.92 | 616,435 | -0.12(-0.39%) |
Sep 08, 2020 | 31.68 | 31.68 | 30.98 | 31.04 | 485,835 | -0.68(-2.13%) |
Sep 04, 2020 | 31.94 | 32.04 | 31.29 | 31.72 | 421,066 | -0.01(-0.03%) |
Sep 03, 2020 | 31.69 | 32.03 | 31.36 | 31.73 | 486,388 | +0.09(+0.27%) |
Sep 02, 2020 | 31.21 | 31.78 | 31.06 | 31.64 | 486,031 | +0.42(+1.34%) |