Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.18 | 31.18 | 30.20 | 30.35 | 1,835,282 | -0.86(-2.76%) |
Nov 27, 2020 | 31.45 | 31.45 | 31.00 | 31.21 | 350,900 | -0.04(-0.13%) |
Nov 25, 2020 | 31.55 | 31.61 | 30.93 | 31.25 | 743,300 | -0.36(-1.14%) |
Nov 24, 2020 | 31.14 | 31.80 | 31.14 | 31.61 | 938,811 | +0.92(+3.00%) |
Nov 23, 2020 | 30.22 | 30.77 | 30.19 | 30.69 | 768,009 | +0.77(+2.57%) |
Nov 20, 2020 | 29.80 | 30.14 | 29.69 | 29.92 | 559,800 | +0.16(+0.54%) |
Nov 19, 2020 | 29.81 | 29.82 | 29.18 | 29.76 | 512,743 | -0.05(-0.17%) |
Nov 18, 2020 | 30.20 | 30.74 | 29.81 | 29.81 | 867,052 | -0.16(-0.53%) |
Nov 17, 2020 | 29.54 | 30.05 | 29.40 | 29.97 | 645,623 | +0.29(+0.98%) |
Nov 16, 2020 | 29.27 | 29.88 | 29.16 | 29.68 | 1,142,308 | +0.96(+3.34%) |
Nov 13, 2020 | 28.19 | 28.82 | 28.18 | 28.72 | 490,700 | +0.77(+2.75%) |
Nov 12, 2020 | 28.19 | 28.38 | 27.68 | 27.95 | 537,860 | -0.46(-1.62%) |
Nov 11, 2020 | 29.19 | 29.39 | 28.20 | 28.41 | 670,098 | -0.62(-2.14%) |
Nov 10, 2020 | 27.97 | 29.14 | 27.83 | 29.03 | 1,567,520 | +1.28(+4.61%) |
Nov 09, 2020 | 27.32 | 28.30 | 27.32 | 27.75 | 1,743,325 | +1.36(+5.15%) |
Nov 06, 2020 | 26.80 | 27.04 | 26.33 | 26.39 | 499,300 | -0.40(-1.49%) |
Nov 05, 2020 | 26.52 | 27.09 | 26.52 | 26.79 | 603,134 | +0.43(+1.63%) |
Nov 04, 2020 | 26.47 | 26.80 | 25.95 | 26.36 | 447,700 | -0.20(-0.75%) |
Nov 03, 2020 | 26.51 | 26.75 | 26.40 | 26.56 | 575,079 | +0.27(+1.03%) |
Nov 02, 2020 | 25.75 | 26.45 | 25.75 | 26.29 | 539,537 | +0.62(+2.42%) |
Oct 30, 2020 | 25.82 | 26.00 | 25.47 | 25.67 | 340,700 | -0.24(-0.93%) |
Oct 29, 2020 | 25.42 | 25.98 | 24.99 | 25.91 | 661,238 | +0.59(+2.33%) |
Oct 28, 2020 | 25.70 | 25.83 | 25.20 | 25.32 | 704,875 | -0.68(-2.62%) |
Oct 27, 2020 | 26.20 | 26.56 | 26.00 | 26.00 | 307,155 | -0.05(-0.19%) |
Oct 26, 2020 | 26.52 | 26.52 | 25.81 | 26.05 | 690,798 | -0.67(-2.51%) |
Oct 23, 2020 | 26.29 | 26.92 | 26.29 | 26.72 | 395,000 | +0.43(+1.64%) |
Oct 22, 2020 | 25.94 | 26.32 | 25.94 | 26.29 | 484,427 | +0.32(+1.23%) |
Oct 21, 2020 | 26.32 | 26.32 | 25.86 | 25.97 | 471,196 | -0.25(-0.95%) |
Oct 20, 2020 | 26.30 | 26.50 | 26.14 | 26.22 | 415,614 | +0.17(+0.65%) |
Oct 19, 2020 | 26.69 | 26.69 | 26.02 | 26.05 | 545,768 | -0.46(-1.74%) |
Oct 16, 2020 | 26.70 | 26.78 | 26.38 | 26.51 | 307,300 | -0.26(-0.97%) |
Oct 15, 2020 | 26.53 | 26.77 | 26.45 | 26.77 | 367,111 | +0.08(+0.30%) |
Oct 14, 2020 | 26.73 | 27.10 | 26.68 | 26.69 | 270,739 | -0.04(-0.15%) |
Oct 13, 2020 | 26.82 | 26.91 | 26.58 | 26.73 | 426,396 | -0.19(-0.71%) |
Oct 12, 2020 | 26.73 | 26.97 | 26.64 | 26.92 | 524,443 | +0.15(+0.56%) |
Oct 09, 2020 | 27.34 | 27.34 | 26.68 | 26.77 | 367,400 | -0.43(-1.58%) |
Oct 08, 2020 | 26.52 | 27.22 | 26.52 | 27.20 | 517,380 | +0.72(+2.72%) |
Oct 07, 2020 | 26.59 | 26.66 | 26.20 | 26.48 | 371,036 | +0.14(+0.53%) |
Oct 06, 2020 | 26.61 | 27.06 | 26.32 | 26.34 | 689,198 | -0.25(-0.94%) |
Oct 05, 2020 | 26.43 | 26.68 | 26.38 | 26.59 | 402,427 | +0.16(+0.61%) |
Oct 02, 2020 | 25.58 | 26.47 | 25.48 | 26.43 | 381,600 | +0.39(+1.50%) |
Oct 01, 2020 | 25.83 | 26.04 | 25.50 | 26.04 | 898,966 | +0.28(+1.09%) |
Sep 30, 2020 | 25.75 | 26.20 | 25.60 | 25.76 | 414,558 | -0.03(-0.12%) |
Sep 29, 2020 | 26.32 | 26.32 | 25.53 | 25.79 | 434,570 | -0.45(-1.71%) |
Sep 28, 2020 | 25.65 | 26.45 | 25.65 | 26.24 | 973,939 | +0.78(+3.06%) |
Sep 25, 2020 | 24.92 | 25.54 | 24.78 | 25.46 | 601,700 | +0.63(+2.54%) |
Sep 24, 2020 | 24.82 | 25.36 | 24.29 | 24.83 | 1,066,147 | -0.03(-0.12%) |
Sep 23, 2020 | 25.96 | 26.03 | 24.83 | 24.86 | 1,187,121 | -1.45(-5.51%) |
Sep 22, 2020 | 26.32 | 26.69 | 26.16 | 26.31 | 528,773 | +0.09(+0.34%) |
Sep 21, 2020 | 26.85 | 26.85 | 26.12 | 26.22 | 1,481,951 | -0.90(-3.32%) |
Sep 18, 2020 | 27.35 | 27.52 | 26.98 | 27.12 | 597,000 | -0.18(-0.66%) |
Sep 17, 2020 | 27.22 | 27.43 | 26.86 | 27.30 | 784,332 | -0.03(-0.11%) |
Sep 16, 2020 | 26.99 | 27.55 | 26.89 | 27.33 | 774,026 | +0.42(+1.56%) |
Sep 15, 2020 | 27.25 | 27.33 | 26.81 | 26.91 | 874,166 | -0.13(-0.48%) |
Sep 14, 2020 | 26.20 | 27.14 | 26.12 | 27.04 | 894,462 | +0.90(+3.44%) |
Sep 11, 2020 | 26.54 | 26.54 | 25.71 | 26.14 | 495,200 | -0.19(-0.72%) |
Sep 10, 2020 | 26.79 | 26.86 | 26.33 | 26.33 | 579,053 | -0.35(-1.31%) |
Sep 09, 2020 | 26.51 | 26.80 | 26.41 | 26.68 | 512,446 | +0.31(+1.18%) |
Sep 08, 2020 | 26.38 | 26.84 | 26.12 | 26.37 | 600,257 | -0.04(-0.15%) |
Sep 04, 2020 | 26.50 | 26.79 | 25.87 | 26.41 | 619,700 | +0.01(+0.04%) |
Sep 03, 2020 | 26.74 | 27.05 | 26.19 | 26.40 | 753,180 | -0.37(-1.38%) |
Sep 02, 2020 | 26.85 | 26.85 | 26.38 | 26.77 | 580,109 | +0.02(+0.07%) |