Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.29 | 34.29 | 33.64 | 33.64 | 25,936 | -0.70(-2.05%) |
Nov 27, 2020 | 34.31 | 34.54 | 34.30 | 34.34 | 19,244 | +0.17(+0.50%) |
Nov 25, 2020 | 34.22 | 34.25 | 33.72 | 34.18 | 16,529 | -0.19(-0.54%) |
Nov 24, 2020 | 33.02 | 34.37 | 33.02 | 34.36 | 60,832 | +1.81(+5.57%) |
Nov 23, 2020 | 32.00 | 32.58 | 32.00 | 32.55 | 57,563 | +1.02(+3.25%) |
Nov 20, 2020 | 31.61 | 31.61 | 31.41 | 31.52 | 14,286 | +0.03(+0.08%) |
Nov 19, 2020 | 31.28 | 31.59 | 31.19 | 31.50 | 14,542 | +0.14(+0.46%) |
Nov 18, 2020 | 31.88 | 32.08 | 31.30 | 31.36 | 32,708 | -0.46(-1.44%) |
Nov 17, 2020 | 31.47 | 31.91 | 31.22 | 31.81 | 32,123 | +0.25(+0.78%) |
Nov 16, 2020 | 31.10 | 31.61 | 31.02 | 31.57 | 31,207 | +1.18(+3.87%) |
Nov 13, 2020 | 29.64 | 30.43 | 29.64 | 30.39 | 14,876 | +0.91(+3.07%) |
Nov 12, 2020 | 29.79 | 29.92 | 29.32 | 29.48 | 11,623 | -0.51(-1.69%) |
Nov 11, 2020 | 30.07 | 30.07 | 29.81 | 29.99 | 11,734 | +0.02(+0.06%) |
Nov 10, 2020 | 29.91 | 30.30 | 29.91 | 29.97 | 39,181 | +0.07(+0.23%) |
Nov 09, 2020 | 30.17 | 30.85 | 29.89 | 29.91 | 80,240 | +1.09(+3.79%) |
Nov 06, 2020 | 28.90 | 29.10 | 28.78 | 28.81 | 46,636 | +0.35(+1.22%) |
Nov 05, 2020 | 27.80 | 28.66 | 27.80 | 28.47 | 15,411 | +1.30(+4.80%) |
Nov 04, 2020 | 28.13 | 28.13 | 27.16 | 27.16 | 15,045 | -1.06(-3.75%) |
Nov 03, 2020 | 28.05 | 28.32 | 28.00 | 28.22 | 16,273 | +0.65(+2.37%) |
Nov 02, 2020 | 27.43 | 27.59 | 27.28 | 27.57 | 47,499 | +0.48(+1.78%) |
Oct 30, 2020 | 26.98 | 27.26 | 26.89 | 27.09 | 12,633 | -0.11(-0.40%) |
Oct 29, 2020 | 26.44 | 27.27 | 26.26 | 27.20 | 6,971 | +0.65(+2.46%) |
Oct 28, 2020 | 27.08 | 27.08 | 26.54 | 26.54 | 56,407 | -1.15(-4.16%) |
Oct 27, 2020 | 27.83 | 27.90 | 27.70 | 27.70 | 7,702 | -0.23(-0.82%) |
Oct 26, 2020 | 28.45 | 28.45 | 27.79 | 27.92 | 17,608 | -0.73(-2.54%) |
Oct 23, 2020 | 28.49 | 28.80 | 28.43 | 28.65 | 43,920 | +0.31(+1.11%) |
Oct 22, 2020 | 27.97 | 28.36 | 27.91 | 28.34 | 23,530 | +0.37(+1.33%) |
Oct 21, 2020 | 27.81 | 28.34 | 27.81 | 27.97 | 11,271 | +0.12(+0.43%) |
Oct 20, 2020 | 27.91 | 28.20 | 27.85 | 27.85 | 10,618 | +0.14(+0.52%) |
Oct 19, 2020 | 27.95 | 28.42 | 27.70 | 27.70 | 16,637 | -0.11(-0.40%) |
Oct 16, 2020 | 27.78 | 27.97 | 27.65 | 27.81 | 27,273 | +0.08(+0.31%) |
Oct 15, 2020 | 27.18 | 27.75 | 27.18 | 27.73 | 22,083 | +0.08(+0.28%) |
Oct 14, 2020 | 27.44 | 27.75 | 27.44 | 27.65 | 10,404 | +0.18(+0.65%) |
Oct 13, 2020 | 27.53 | 27.54 | 27.23 | 27.48 | 13,175 | -0.33(-1.19%) |
Oct 12, 2020 | 27.92 | 27.92 | 27.70 | 27.81 | 19,606 | -0.12(-0.42%) |
Oct 09, 2020 | 28.34 | 28.47 | 27.70 | 27.92 | 20,543 | -0.25(-0.87%) |
Oct 08, 2020 | 27.95 | 28.19 | 27.87 | 28.17 | 19,681 | +0.30(+1.09%) |
Oct 07, 2020 | 27.52 | 27.92 | 27.51 | 27.87 | 30,266 | +0.73(+2.68%) |
Oct 06, 2020 | 27.65 | 27.81 | 27.07 | 27.14 | 19,311 | -0.44(-1.60%) |
Oct 05, 2020 | 26.89 | 27.63 | 26.89 | 27.58 | 198,309 | +0.85(+3.17%) |
Oct 02, 2020 | 26.01 | 26.84 | 26.01 | 26.73 | 18,418 | +0.35(+1.32%) |
Oct 01, 2020 | 26.27 | 26.48 | 26.16 | 26.38 | 30,622 | +0.21(+0.81%) |
Sep 30, 2020 | 26.13 | 26.52 | 26.03 | 26.17 | 46,743 | +0.16(+0.62%) |
Sep 29, 2020 | 26.37 | 26.44 | 25.98 | 26.01 | 33,419 | -0.36(-1.38%) |
Sep 28, 2020 | 26.36 | 26.67 | 26.36 | 26.37 | 26,611 | +0.48(+1.86%) |
Sep 25, 2020 | 25.50 | 25.90 | 25.43 | 25.89 | 24,794 | +0.17(+0.66%) |
Sep 24, 2020 | 25.54 | 26.10 | 25.30 | 25.72 | 31,686 | +0.03(+0.13%) |
Sep 23, 2020 | 25.99 | 26.26 | 25.66 | 25.69 | 19,961 | -0.39(-1.49%) |
Sep 22, 2020 | 26.04 | 26.26 | 25.87 | 26.08 | 15,328 | -0.03(-0.13%) |
Sep 21, 2020 | 27.09 | 27.09 | 25.80 | 26.11 | 33,938 | -1.47(-5.31%) |
Sep 18, 2020 | 27.79 | 28.22 | 27.54 | 27.58 | 47,344 | -0.19(-0.67%) |
Sep 17, 2020 | 26.89 | 27.84 | 26.76 | 27.76 | 57,058 | +0.56(+2.05%) |
Sep 16, 2020 | 27.27 | 27.39 | 26.93 | 27.20 | 27,750 | +0.11(+0.41%) |
Sep 15, 2020 | 26.89 | 27.22 | 26.81 | 27.09 | 36,918 | +0.36(+1.36%) |
Sep 14, 2020 | 26.50 | 26.76 | 26.39 | 26.73 | 16,260 | +0.44(+1.68%) |
Sep 11, 2020 | 26.26 | 26.60 | 26.14 | 26.29 | 18,064 | +0.49(+1.90%) |
Sep 10, 2020 | 26.34 | 26.34 | 25.80 | 25.80 | 8,684 | -0.42(-1.61%) |
Sep 09, 2020 | 26.06 | 26.37 | 26.06 | 26.22 | 14,953 | +0.47(+1.84%) |
Sep 08, 2020 | 26.08 | 26.11 | 25.62 | 25.75 | 19,512 | -0.79(-2.97%) |
Sep 04, 2020 | 26.45 | 26.70 | 26.10 | 26.54 | 19,717 | +0.33(+1.26%) |
Sep 03, 2020 | 26.72 | 26.83 | 26.03 | 26.21 | 36,251 | -0.59(-2.21%) |
Sep 02, 2020 | 26.80 | 26.80 | 26.44 | 26.80 | 15,876 | +0.13(+0.48%) |