Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.05 | 32.05 | 31.37 | 31.42 | 1,635,689 | -0.74(-2.30%) |
Nov 27, 2020 | 32.23 | 32.23 | 31.94 | 32.16 | 138,872 | -0.06(-0.18%) |
Nov 25, 2020 | 32.32 | 32.32 | 31.96 | 32.22 | 499,455 | -0.27(-0.82%) |
Nov 24, 2020 | 32.14 | 32.66 | 32.06 | 32.48 | 756,868 | +0.79(+2.48%) |
Nov 23, 2020 | 31.29 | 31.86 | 31.29 | 31.70 | 563,894 | +0.74(+2.39%) |
Nov 20, 2020 | 30.91 | 31.06 | 30.76 | 30.96 | 254,423 | -0.07(-0.21%) |
Nov 19, 2020 | 30.82 | 31.04 | 30.56 | 31.03 | 469,435 | +0.21(+0.68%) |
Nov 18, 2020 | 31.37 | 31.52 | 30.82 | 30.82 | 763,643 | -0.45(-1.42%) |
Nov 17, 2020 | 30.88 | 31.35 | 30.50 | 31.26 | 550,038 | +0.16(+0.52%) |
Nov 16, 2020 | 30.74 | 31.12 | 30.66 | 31.10 | 465,580 | +0.91(+3.01%) |
Nov 13, 2020 | 29.63 | 30.33 | 29.63 | 30.19 | 1,773,369 | +0.80(+2.71%) |
Nov 12, 2020 | 29.77 | 29.77 | 29.13 | 29.40 | 506,869 | -0.65(-2.18%) |
Nov 11, 2020 | 30.40 | 30.40 | 29.78 | 30.05 | 1,433,981 | -0.16(-0.53%) |
Nov 10, 2020 | 29.76 | 30.37 | 29.65 | 30.21 | 699,816 | +0.76(+2.57%) |
Nov 09, 2020 | 29.73 | 30.44 | 29.45 | 29.45 | 506,849 | +1.35(+4.79%) |
Nov 06, 2020 | 28.47 | 28.51 | 28.05 | 28.11 | 274,790 | -0.25(-0.87%) |
Nov 05, 2020 | 27.88 | 28.49 | 27.88 | 28.35 | 270,563 | +0.75(+2.71%) |
Nov 04, 2020 | 27.59 | 27.95 | 27.28 | 27.60 | 293,495 | -0.28(-1.02%) |
Nov 03, 2020 | 27.62 | 28.00 | 27.57 | 27.89 | 307,267 | +0.71(+2.61%) |
Nov 02, 2020 | 26.92 | 27.18 | 26.82 | 27.18 | 404,551 | +0.55(+2.06%) |
Oct 30, 2020 | 26.87 | 27.01 | 26.33 | 26.63 | 2,037,607 | -0.31(-1.16%) |
Oct 29, 2020 | 26.48 | 27.05 | 26.32 | 26.94 | 494,286 | +0.42(+1.57%) |
Oct 28, 2020 | 26.80 | 26.91 | 26.50 | 26.52 | 1,017,409 | -0.85(-3.12%) |
Oct 27, 2020 | 27.70 | 27.75 | 27.37 | 27.38 | 442,328 | -0.34(-1.23%) |
Oct 26, 2020 | 27.98 | 27.98 | 27.38 | 27.72 | 650,107 | -0.63(-2.21%) |
Oct 23, 2020 | 28.37 | 28.41 | 28.05 | 28.34 | 245,981 | +0.14(+0.50%) |
Oct 22, 2020 | 27.87 | 28.22 | 27.73 | 28.20 | 258,093 | +0.43(+1.54%) |
Oct 21, 2020 | 27.94 | 28.01 | 27.73 | 27.78 | 253,792 | -0.10(-0.37%) |
Oct 20, 2020 | 27.87 | 28.17 | 27.81 | 27.88 | 223,802 | +0.18(+0.65%) |
Oct 19, 2020 | 28.12 | 28.31 | 27.65 | 27.70 | 274,861 | -0.34(-1.22%) |
Oct 16, 2020 | 28.25 | 28.27 | 28.02 | 28.04 | 298,006 | -0.14(-0.50%) |
Oct 15, 2020 | 27.50 | 28.25 | 27.44 | 28.18 | 452,721 | +0.36(+1.29%) |
Oct 14, 2020 | 28.04 | 28.24 | 27.81 | 27.82 | 465,426 | -0.17(-0.61%) |
Oct 13, 2020 | 28.10 | 28.10 | 27.84 | 27.99 | 1,343,815 | -0.31(-1.10%) |
Oct 12, 2020 | 28.22 | 28.34 | 28.08 | 28.31 | 238,867 | +0.20(+0.71%) |
Oct 09, 2020 | 28.24 | 28.28 | 27.96 | 28.11 | 3,616,913 | +0.15(+0.54%) |
Oct 08, 2020 | 27.76 | 27.99 | 27.64 | 27.96 | 373,488 | +0.40(+1.44%) |
Oct 07, 2020 | 27.47 | 27.68 | 27.35 | 27.56 | 1,173,476 | +0.43(+1.57%) |
Oct 06, 2020 | 27.40 | 27.89 | 27.13 | 27.13 | 522,816 | -0.03(-0.10%) |
Oct 05, 2020 | 26.81 | 27.21 | 26.81 | 27.16 | 357,733 | +0.58(+2.17%) |
Oct 02, 2020 | 25.82 | 26.70 | 25.81 | 26.58 | 1,450,353 | +0.27(+1.01%) |
Oct 01, 2020 | 26.13 | 26.32 | 25.85 | 26.32 | 539,350 | +0.37(+1.42%) |
Sep 30, 2020 | 25.88 | 26.36 | 25.75 | 25.95 | 503,852 | +0.10(+0.40%) |
Sep 29, 2020 | 25.99 | 26.04 | 25.59 | 25.84 | 1,024,508 | -0.18(-0.69%) |
Sep 28, 2020 | 25.65 | 26.12 | 25.65 | 26.02 | 292,714 | +0.71(+2.81%) |
Sep 25, 2020 | 24.91 | 25.39 | 24.91 | 25.31 | 405,115 | +0.27(+1.10%) |
Sep 24, 2020 | 24.95 | 25.46 | 24.69 | 25.04 | 454,441 | +0.12(+0.49%) |
Sep 23, 2020 | 25.61 | 25.86 | 24.91 | 24.91 | 278,818 | -0.72(-2.81%) |
Sep 22, 2020 | 25.58 | 25.67 | 25.30 | 25.63 | 400,534 | +0.15(+0.59%) |
Sep 21, 2020 | 25.83 | 25.84 | 25.17 | 25.48 | 412,094 | -0.89(-3.37%) |
Sep 18, 2020 | 26.55 | 26.79 | 26.08 | 26.37 | 375,022 | -0.14(-0.54%) |
Sep 17, 2020 | 26.37 | 26.65 | 26.22 | 26.51 | 347,656 | -0.25(-0.92%) |
Sep 16, 2020 | 26.68 | 27.10 | 26.63 | 26.76 | 434,820 | +0.20(+0.75%) |
Sep 15, 2020 | 26.78 | 26.84 | 26.50 | 26.56 | 313,197 | +0.00(+0.00%) |
Sep 14, 2020 | 26.34 | 26.62 | 26.34 | 26.56 | 382,002 | +0.45(+1.74%) |
Sep 11, 2020 | 26.42 | 26.42 | 25.89 | 26.11 | 689,973 | -0.18(-0.68%) |
Sep 10, 2020 | 26.73 | 26.85 | 26.26 | 26.29 | 496,356 | -0.35(-1.31%) |
Sep 09, 2020 | 26.62 | 26.75 | 26.38 | 26.64 | 938,585 | +0.27(+1.04%) |
Sep 08, 2020 | 26.73 | 26.78 | 26.30 | 26.36 | 519,477 | -0.61(-2.24%) |
Sep 04, 2020 | 27.44 | 27.50 | 26.52 | 26.97 | 310,932 | -0.15(-0.56%) |
Sep 03, 2020 | 27.77 | 27.86 | 26.99 | 27.12 | 447,716 | -0.73(-2.61%) |
Sep 02, 2020 | 27.63 | 27.91 | 27.43 | 27.85 | 498,356 | +0.33(+1.20%) |