Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.06 | 32.06 | 31.79 | 31.79 | 23,681 | -0.30(-0.93%) |
Nov 27, 2020 | 32.15 | 32.15 | 31.99 | 32.09 | 28,800 | +0.04(+0.12%) |
Nov 25, 2020 | 32.11 | 32.11 | 31.97 | 32.05 | 22,500 | -0.11(-0.34%) |
Nov 24, 2020 | 32.01 | 32.20 | 32.01 | 32.16 | 40,750 | +0.29(+0.91%) |
Nov 23, 2020 | 31.78 | 31.93 | 31.76 | 31.87 | 34,348 | +0.21(+0.66%) |
Nov 20, 2020 | 31.54 | 31.70 | 31.54 | 31.66 | 50,600 | +0.04(+0.12%) |
Nov 19, 2020 | 31.44 | 31.63 | 31.44 | 31.62 | 36,606 | +0.10(+0.31%) |
Nov 18, 2020 | 31.48 | 31.80 | 31.48 | 31.52 | 38,785 | -0.20(-0.61%) |
Nov 17, 2020 | 31.15 | 31.83 | 31.15 | 31.72 | 31,046 | +0.11(+0.34%) |
Nov 16, 2020 | 31.46 | 31.70 | 31.39 | 31.61 | 36,010 | +0.59(+1.89%) |
Nov 13, 2020 | 30.69 | 31.09 | 30.69 | 31.03 | 18,000 | +0.64(+2.09%) |
Nov 12, 2020 | 30.87 | 30.87 | 30.18 | 30.39 | 40,356 | -0.59(-1.90%) |
Nov 11, 2020 | 31.10 | 31.11 | 30.74 | 30.98 | 41,464 | +0.00(+0.00%) |
Nov 10, 2020 | 30.65 | 31.06 | 30.58 | 30.98 | 33,836 | +0.39(+1.27%) |
Nov 09, 2020 | 31.04 | 31.86 | 30.59 | 30.59 | 52,567 | +0.79(+2.65%) |
Nov 06, 2020 | 29.79 | 30.05 | 29.72 | 29.80 | 54,600 | -0.12(-0.40%) |
Nov 05, 2020 | 29.22 | 30.00 | 29.22 | 29.92 | 59,085 | +0.83(+2.85%) |
Nov 04, 2020 | 28.83 | 29.48 | 28.75 | 29.09 | 63,709 | -0.03(-0.10%) |
Nov 03, 2020 | 28.60 | 29.22 | 28.60 | 29.12 | 123,720 | +0.65(+2.28%) |
Nov 02, 2020 | 28.03 | 28.47 | 28.03 | 28.47 | 81,647 | +0.54(+1.93%) |
Oct 30, 2020 | 28.09 | 28.14 | 27.58 | 27.93 | 68,200 | -0.12(-0.43%) |
Oct 29, 2020 | 27.83 | 28.26 | 27.63 | 28.05 | 31,921 | +0.19(+0.68%) |
Oct 28, 2020 | 27.83 | 28.27 | 27.83 | 27.86 | 106,893 | -0.76(-2.66%) |
Oct 27, 2020 | 29.04 | 29.04 | 28.61 | 28.62 | 87,678 | -0.35(-1.21%) |
Oct 26, 2020 | 29.03 | 29.36 | 28.64 | 28.97 | 54,273 | -0.63(-2.13%) |
Oct 23, 2020 | 29.63 | 29.68 | 29.36 | 29.60 | 32,100 | +0.19(+0.65%) |
Oct 22, 2020 | 29.12 | 29.43 | 29.01 | 29.41 | 38,975 | +0.48(+1.66%) |
Oct 21, 2020 | 29.11 | 29.30 | 28.93 | 28.93 | 59,996 | -0.23(-0.79%) |
Oct 20, 2020 | 28.87 | 29.43 | 28.87 | 29.16 | 58,504 | +0.17(+0.59%) |
Oct 19, 2020 | 29.44 | 29.56 | 28.96 | 28.99 | 37,665 | -0.34(-1.16%) |
Oct 16, 2020 | 29.46 | 29.51 | 29.32 | 29.33 | 106,700 | -0.07(-0.24%) |
Oct 15, 2020 | 29.08 | 29.41 | 28.79 | 29.40 | 83,184 | +0.29(+1.00%) |
Oct 14, 2020 | 29.01 | 29.49 | 29.01 | 29.11 | 42,758 | -0.15(-0.51%) |
Oct 13, 2020 | 29.52 | 29.52 | 29.19 | 29.26 | 82,751 | -0.25(-0.85%) |
Oct 12, 2020 | 29.45 | 29.56 | 29.37 | 29.51 | 51,605 | +0.21(+0.72%) |
Oct 09, 2020 | 29.38 | 29.60 | 29.25 | 29.30 | 69,000 | +0.06(+0.21%) |
Oct 08, 2020 | 29.22 | 29.24 | 29.03 | 29.24 | 53,294 | +0.32(+1.11%) |
Oct 07, 2020 | 28.44 | 28.98 | 28.44 | 28.92 | 43,141 | +0.49(+1.72%) |
Oct 06, 2020 | 28.69 | 29.06 | 28.35 | 28.43 | 59,464 | -0.12(-0.42%) |
Oct 05, 2020 | 28.19 | 28.55 | 28.19 | 28.55 | 52,833 | +0.68(+2.44%) |
Oct 02, 2020 | 27.12 | 28.00 | 27.12 | 27.87 | 47,600 | +0.27(+0.98%) |
Oct 01, 2020 | 27.45 | 27.62 | 27.31 | 27.60 | 126,635 | +0.30(+1.10%) |
Sep 30, 2020 | 27.32 | 27.55 | 27.08 | 27.30 | 58,399 | +0.19(+0.70%) |
Sep 29, 2020 | 27.22 | 27.34 | 26.98 | 27.11 | 32,439 | -0.15(-0.55%) |
Sep 28, 2020 | 26.95 | 27.34 | 26.95 | 27.26 | 34,680 | +0.63(+2.37%) |
Sep 25, 2020 | 26.19 | 26.71 | 26.11 | 26.63 | 30,200 | +0.35(+1.34%) |
Sep 24, 2020 | 26.23 | 26.57 | 25.93 | 26.28 | 29,864 | -0.00(-0.00%) |
Sep 23, 2020 | 26.83 | 27.07 | 26.24 | 26.28 | 52,559 | -0.57(-2.12%) |
Sep 22, 2020 | 26.77 | 26.93 | 26.61 | 26.85 | 55,890 | +0.16(+0.60%) |
Sep 21, 2020 | 26.94 | 26.94 | 26.40 | 26.69 | 58,467 | -0.66(-2.41%) |
Sep 18, 2020 | 27.72 | 27.80 | 27.20 | 27.35 | 51,600 | -0.32(-1.17%) |
Sep 17, 2020 | 27.33 | 27.75 | 27.33 | 27.67 | 41,647 | -0.17(-0.60%) |
Sep 16, 2020 | 27.88 | 28.16 | 27.81 | 27.84 | 40,646 | +0.10(+0.36%) |
Sep 15, 2020 | 27.86 | 27.97 | 27.73 | 27.74 | 45,929 | +0.01(+0.04%) |
Sep 14, 2020 | 27.47 | 27.75 | 27.40 | 27.73 | 41,470 | +0.54(+1.99%) |
Sep 11, 2020 | 27.35 | 27.35 | 26.96 | 27.19 | 52,300 | -0.04(-0.15%) |
Sep 10, 2020 | 27.73 | 27.81 | 27.23 | 27.23 | 44,590 | -0.34(-1.23%) |
Sep 09, 2020 | 27.52 | 27.67 | 27.32 | 27.57 | 99,442 | +0.36(+1.32%) |
Sep 08, 2020 | 27.43 | 27.59 | 27.15 | 27.21 | 173,034 | -0.60(-2.16%) |
Sep 04, 2020 | 28.06 | 28.22 | 27.29 | 27.81 | 303,800 | -0.13(-0.47%) |
Sep 03, 2020 | 28.59 | 28.76 | 27.82 | 27.94 | 168,229 | -0.90(-3.12%) |
Sep 02, 2020 | 28.51 | 28.89 | 28.41 | 28.84 | 186,740 | +0.39(+1.37%) |