Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.22 | 29.22 | 28.95 | 29.08 | 150,353 | -0.14(-0.49%) |
Nov 27, 2020 | 29.17 | 29.25 | 29.16 | 29.22 | 41,669 | +0.10(+0.33%) |
Nov 25, 2020 | 29.23 | 29.23 | 29.05 | 29.12 | 76,857 | -0.05(-0.16%) |
Nov 24, 2020 | 29.14 | 29.22 | 28.88 | 29.17 | 155,986 | +0.43(+1.50%) |
Nov 23, 2020 | 28.80 | 28.83 | 28.56 | 28.74 | 93,241 | +0.12(+0.44%) |
Nov 20, 2020 | 28.84 | 28.84 | 28.61 | 28.61 | 59,572 | -0.16(-0.57%) |
Nov 19, 2020 | 28.64 | 28.79 | 28.59 | 28.78 | 43,787 | +0.07(+0.23%) |
Nov 18, 2020 | 29.12 | 29.12 | 28.71 | 28.71 | 103,584 | -0.29(-1.01%) |
Nov 17, 2020 | 29.07 | 29.11 | 28.84 | 29.01 | 78,440 | -0.14(-0.49%) |
Nov 16, 2020 | 29.11 | 29.16 | 29.00 | 29.15 | 126,135 | +0.29(+1.02%) |
Nov 13, 2020 | 28.57 | 28.90 | 28.57 | 28.85 | 47,534 | +0.41(+1.44%) |
Nov 12, 2020 | 28.71 | 28.71 | 28.32 | 28.45 | 67,152 | -0.28(-0.99%) |
Nov 11, 2020 | 28.67 | 28.79 | 28.62 | 28.73 | 80,860 | +0.22(+0.76%) |
Nov 10, 2020 | 28.56 | 28.59 | 28.25 | 28.51 | 92,413 | -0.05(-0.16%) |
Nov 09, 2020 | 29.48 | 29.48 | 28.55 | 28.56 | 160,687 | +0.32(+1.14%) |
Nov 06, 2020 | 28.17 | 28.34 | 28.06 | 28.24 | 62,967 | -0.04(-0.13%) |
Nov 05, 2020 | 28.23 | 28.38 | 28.15 | 28.28 | 162,298 | +0.57(+2.07%) |
Nov 04, 2020 | 27.52 | 27.96 | 27.48 | 27.70 | 78,116 | +0.58(+2.13%) |
Nov 03, 2020 | 26.95 | 27.26 | 26.88 | 27.12 | 140,954 | +0.54(+2.02%) |
Nov 02, 2020 | 26.63 | 26.77 | 26.41 | 26.59 | 159,625 | +0.28(+1.06%) |
Oct 30, 2020 | 26.50 | 26.50 | 26.02 | 26.31 | 112,044 | -0.35(-1.32%) |
Oct 29, 2020 | 26.46 | 26.85 | 26.23 | 26.66 | 132,200 | +0.34(+1.29%) |
Oct 28, 2020 | 26.81 | 26.81 | 26.31 | 26.32 | 156,631 | -0.97(-3.54%) |
Oct 27, 2020 | 27.47 | 27.47 | 27.28 | 27.29 | 102,886 | -0.08(-0.28%) |
Oct 26, 2020 | 27.62 | 27.65 | 27.10 | 27.36 | 307,379 | -0.52(-1.86%) |
Oct 23, 2020 | 27.91 | 27.91 | 27.71 | 27.88 | 222,237 | +0.09(+0.34%) |
Oct 22, 2020 | 27.70 | 27.83 | 27.58 | 27.79 | 140,235 | +0.14(+0.51%) |
Oct 21, 2020 | 27.68 | 27.86 | 27.64 | 27.65 | 50,620 | -0.07(-0.26%) |
Oct 20, 2020 | 27.74 | 27.88 | 27.68 | 27.72 | 57,340 | +0.16(+0.60%) |
Oct 19, 2020 | 28.15 | 28.17 | 27.54 | 27.55 | 75,344 | -0.45(-1.62%) |
Oct 16, 2020 | 28.22 | 28.27 | 28.01 | 28.01 | 46,916 | +0.01(+0.05%) |
Oct 15, 2020 | 27.76 | 28.06 | 27.73 | 27.99 | 48,043 | -0.07(-0.27%) |
Oct 14, 2020 | 28.27 | 28.36 | 28.02 | 28.07 | 49,725 | -0.20(-0.72%) |
Oct 13, 2020 | 28.50 | 28.50 | 28.19 | 28.27 | 67,060 | -0.15(-0.54%) |
Oct 12, 2020 | 28.44 | 28.55 | 28.16 | 28.43 | 88,558 | +0.48(+1.71%) |
Oct 09, 2020 | 27.76 | 27.96 | 27.76 | 27.95 | 44,447 | +0.27(+0.99%) |
Oct 08, 2020 | 27.71 | 27.71 | 27.60 | 27.68 | 29,502 | +0.17(+0.62%) |
Oct 07, 2020 | 27.29 | 27.54 | 27.29 | 27.50 | 31,119 | +0.47(+1.74%) |
Oct 06, 2020 | 27.48 | 27.55 | 27.00 | 27.03 | 52,840 | -0.35(-1.28%) |
Oct 05, 2020 | 27.18 | 27.39 | 27.14 | 27.39 | 43,783 | +0.48(+1.78%) |
Oct 02, 2020 | 26.79 | 27.05 | 26.79 | 26.91 | 111,427 | -0.24(-0.89%) |
Oct 01, 2020 | 27.43 | 27.43 | 27.02 | 27.15 | 44,052 | +0.09(+0.32%) |
Sep 30, 2020 | 26.91 | 27.25 | 26.90 | 27.06 | 103,322 | +0.24(+0.91%) |
Sep 29, 2020 | 26.87 | 26.96 | 26.74 | 26.82 | 68,115 | -0.07(-0.27%) |
Sep 28, 2020 | 26.96 | 26.96 | 26.78 | 26.89 | 88,882 | +0.41(+1.54%) |
Sep 25, 2020 | 26.10 | 26.51 | 26.06 | 26.48 | 254,647 | +0.43(+1.63%) |
Sep 24, 2020 | 25.95 | 26.32 | 25.79 | 26.06 | 82,684 | +0.07(+0.29%) |
Sep 23, 2020 | 26.76 | 26.76 | 25.97 | 25.98 | 72,511 | -0.64(-2.41%) |
Sep 22, 2020 | 26.51 | 26.64 | 26.35 | 26.63 | 30,431 | +0.29(+1.10%) |
Sep 21, 2020 | 26.29 | 26.34 | 25.92 | 26.34 | 62,090 | -0.36(-1.34%) |
Sep 18, 2020 | 27.33 | 27.33 | 26.50 | 26.69 | 102,585 | -0.24(-0.89%) |
Sep 17, 2020 | 26.90 | 27.03 | 26.79 | 26.93 | 463,018 | -0.31(-1.14%) |
Sep 16, 2020 | 27.51 | 27.52 | 27.24 | 27.24 | 237,414 | -0.14(-0.51%) |
Sep 15, 2020 | 27.53 | 27.53 | 27.29 | 27.38 | 73,326 | +0.14(+0.52%) |
Sep 14, 2020 | 27.21 | 27.32 | 27.11 | 27.24 | 72,579 | +0.39(+1.46%) |
Sep 11, 2020 | 27.10 | 27.10 | 26.64 | 26.85 | 65,815 | -0.04(-0.16%) |
Sep 10, 2020 | 27.43 | 27.52 | 26.79 | 26.89 | 48,035 | -0.49(-1.79%) |
Sep 09, 2020 | 27.22 | 27.53 | 27.06 | 27.38 | 111,960 | +0.59(+2.20%) |
Sep 08, 2020 | 27.19 | 27.19 | 26.79 | 26.79 | 58,297 | -0.79(-2.85%) |
Sep 04, 2020 | 27.96 | 27.96 | 27.04 | 27.57 | 92,697 | -0.17(-0.61%) |
Sep 03, 2020 | 28.79 | 28.79 | 27.53 | 27.75 | 92,586 | -1.04(-3.62%) |
Sep 02, 2020 | 28.54 | 28.84 | 28.42 | 28.79 | 88,980 | +0.46(+1.64%) |