Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.60 | 30.60 | 30.02 | 30.09 | 22,348 | -0.48(-1.57%) |
Nov 27, 2020 | 30.70 | 30.70 | 30.54 | 30.57 | 7,702 | +0.02(+0.08%) |
Nov 25, 2020 | 30.47 | 30.59 | 30.44 | 30.55 | 15,619 | -0.17(-0.55%) |
Nov 24, 2020 | 30.39 | 30.76 | 30.27 | 30.72 | 16,304 | +0.68(+2.27%) |
Nov 23, 2020 | 29.61 | 30.08 | 29.61 | 30.03 | 65,787 | +0.76(+2.61%) |
Nov 20, 2020 | 29.29 | 29.35 | 29.20 | 29.27 | 62,691 | +0.04(+0.12%) |
Nov 19, 2020 | 29.11 | 29.23 | 28.94 | 29.23 | 16,056 | +0.13(+0.43%) |
Nov 18, 2020 | 29.59 | 29.66 | 29.11 | 29.11 | 35,460 | -0.38(-1.28%) |
Nov 17, 2020 | 29.29 | 29.59 | 29.09 | 29.49 | 60,267 | -0.12(-0.39%) |
Nov 16, 2020 | 29.29 | 29.60 | 29.16 | 29.60 | 23,396 | +0.76(+2.64%) |
Nov 13, 2020 | 28.27 | 28.86 | 28.27 | 28.84 | 19,363 | +0.85(+3.03%) |
Nov 12, 2020 | 28.32 | 28.38 | 27.86 | 27.99 | 16,401 | -0.56(-1.95%) |
Nov 11, 2020 | 28.78 | 28.81 | 28.41 | 28.55 | 49,865 | -0.10(-0.37%) |
Nov 10, 2020 | 28.11 | 28.70 | 28.11 | 28.65 | 132,583 | +0.59(+2.09%) |
Nov 09, 2020 | 28.52 | 28.72 | 28.07 | 28.07 | 105,416 | +0.69(+2.51%) |
Nov 06, 2020 | 27.71 | 27.71 | 27.27 | 27.38 | 38,513 | -0.23(-0.85%) |
Nov 05, 2020 | 27.53 | 27.73 | 27.51 | 27.61 | 79,912 | +0.59(+2.18%) |
Nov 04, 2020 | 26.91 | 27.37 | 26.90 | 27.02 | 15,842 | +0.13(+0.49%) |
Nov 03, 2020 | 26.67 | 27.04 | 26.67 | 26.89 | 32,739 | +0.55(+2.09%) |
Nov 02, 2020 | 26.30 | 26.35 | 26.14 | 26.34 | 17,175 | +0.59(+2.29%) |
Oct 30, 2020 | 25.66 | 25.75 | 25.47 | 25.75 | 83,659 | +0.07(+0.29%) |
Oct 29, 2020 | 25.59 | 25.82 | 25.45 | 25.68 | 23,423 | +0.11(+0.45%) |
Oct 28, 2020 | 25.91 | 26.06 | 25.56 | 25.56 | 14,407 | -0.79(-3.01%) |
Oct 27, 2020 | 26.80 | 26.80 | 26.36 | 26.36 | 13,990 | -0.31(-1.17%) |
Oct 26, 2020 | 27.15 | 27.15 | 26.46 | 26.67 | 95,306 | -0.77(-2.79%) |
Oct 23, 2020 | 27.38 | 27.46 | 27.23 | 27.43 | 25,996 | +0.10(+0.37%) |
Oct 22, 2020 | 27.26 | 27.38 | 27.09 | 27.33 | 26,715 | +0.16(+0.58%) |
Oct 21, 2020 | 27.24 | 27.37 | 27.16 | 27.17 | 7,292 | -0.25(-0.92%) |
Oct 20, 2020 | 27.55 | 27.70 | 27.39 | 27.43 | 17,687 | +0.10(+0.38%) |
Oct 19, 2020 | 27.87 | 27.87 | 27.29 | 27.32 | 19,839 | -0.38(-1.38%) |
Oct 16, 2020 | 27.76 | 27.93 | 27.71 | 27.71 | 15,833 | -0.06(-0.20%) |
Oct 15, 2020 | 27.46 | 27.76 | 27.46 | 27.76 | 15,447 | +0.19(+0.68%) |
Oct 14, 2020 | 27.82 | 27.84 | 27.57 | 27.57 | 13,489 | -0.04(-0.13%) |
Oct 13, 2020 | 27.64 | 27.72 | 27.55 | 27.61 | 60,482 | -0.20(-0.74%) |
Oct 12, 2020 | 27.81 | 27.86 | 27.71 | 27.82 | 12,621 | +0.10(+0.37%) |
Oct 09, 2020 | 27.95 | 27.95 | 27.68 | 27.71 | 54,346 | -0.06(-0.22%) |
Oct 08, 2020 | 27.57 | 27.78 | 27.57 | 27.78 | 12,626 | +0.46(+1.69%) |
Oct 07, 2020 | 27.01 | 27.36 | 27.01 | 27.31 | 61,237 | +0.52(+1.95%) |
Oct 06, 2020 | 27.17 | 27.39 | 26.75 | 26.79 | 33,591 | -0.32(-1.17%) |
Oct 05, 2020 | 26.87 | 27.14 | 26.87 | 27.11 | 106,135 | +0.52(+1.94%) |
Oct 02, 2020 | 25.85 | 26.66 | 25.85 | 26.59 | 14,335 | +0.21(+0.81%) |
Oct 01, 2020 | 26.55 | 26.55 | 26.21 | 26.38 | 204,382 | +0.03(+0.11%) |
Sep 30, 2020 | 26.26 | 26.58 | 26.17 | 26.35 | 61,679 | +0.26(+1.01%) |
Sep 29, 2020 | 26.39 | 26.39 | 26.00 | 26.09 | 23,821 | -0.21(-0.81%) |
Sep 28, 2020 | 26.22 | 26.40 | 26.20 | 26.30 | 40,251 | +0.52(+2.03%) |
Sep 25, 2020 | 25.49 | 25.78 | 25.49 | 25.78 | 5,884 | +0.23(+0.90%) |
Sep 24, 2020 | 25.55 | 25.81 | 25.21 | 25.55 | 47,033 | -0.04(-0.16%) |
Sep 23, 2020 | 26.28 | 26.36 | 25.59 | 25.59 | 40,782 | -0.56(-2.13%) |
Sep 22, 2020 | 26.11 | 26.17 | 25.95 | 26.14 | 33,652 | +0.16(+0.63%) |
Sep 21, 2020 | 26.34 | 26.39 | 25.74 | 25.98 | 29,028 | -0.83(-3.10%) |
Sep 18, 2020 | 27.11 | 27.14 | 26.68 | 26.81 | 17,244 | -0.26(-0.97%) |
Sep 17, 2020 | 26.81 | 27.12 | 26.81 | 27.07 | 24,833 | -0.08(-0.31%) |
Sep 16, 2020 | 27.22 | 27.42 | 27.11 | 27.16 | 13,884 | +0.19(+0.72%) |
Sep 15, 2020 | 27.05 | 27.14 | 26.95 | 26.96 | 35,172 | -0.04(-0.15%) |
Sep 14, 2020 | 26.70 | 27.01 | 26.70 | 27.00 | 16,696 | +0.46(+1.73%) |
Sep 11, 2020 | 26.39 | 26.60 | 26.32 | 26.55 | 11,532 | +0.28(+1.06%) |
Sep 10, 2020 | 26.82 | 26.82 | 26.27 | 26.27 | 10,876 | -0.49(-1.84%) |
Sep 09, 2020 | 26.58 | 26.86 | 26.46 | 26.76 | 18,844 | +0.42(+1.61%) |
Sep 08, 2020 | 26.50 | 26.64 | 26.34 | 26.34 | 19,267 | -0.36(-1.34%) |
Sep 04, 2020 | 26.96 | 27.03 | 26.51 | 26.69 | 46,343 | -0.10(-0.39%) |
Sep 03, 2020 | 27.45 | 27.49 | 26.67 | 26.80 | 17,426 | -0.67(-2.45%) |
Sep 02, 2020 | 27.00 | 27.48 | 27.00 | 27.47 | 11,682 | +0.63(+2.35%) |