Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.35 | 29.53 | 29.12 | 29.35 | 140,153 | +0.24(+0.81%) |
Nov 27, 2020 | 28.80 | 29.48 | 28.80 | 29.12 | 44,078 | +0.32(+1.11%) |
Nov 25, 2020 | 29.28 | 29.28 | 28.67 | 28.80 | 80,562 | -0.50(-1.72%) |
Nov 24, 2020 | 29.68 | 29.68 | 29.19 | 29.30 | 98,889 | -0.34(-1.14%) |
Nov 23, 2020 | 30.19 | 30.32 | 29.53 | 29.64 | 101,367 | -0.74(-2.43%) |
Nov 20, 2020 | 30.04 | 30.41 | 29.79 | 30.38 | 71,239 | +0.59(+1.98%) |
Nov 19, 2020 | 29.54 | 29.98 | 29.30 | 29.79 | 274,571 | +0.24(+0.82%) |
Nov 18, 2020 | 29.98 | 30.03 | 29.54 | 29.54 | 135,071 | -0.78(-2.58%) |
Nov 17, 2020 | 30.42 | 30.57 | 30.07 | 30.32 | 152,684 | -0.56(-1.80%) |
Nov 16, 2020 | 31.18 | 31.58 | 30.61 | 30.88 | 89,758 | +0.56(+1.86%) |
Nov 13, 2020 | 30.60 | 30.76 | 30.26 | 30.32 | 37,403 | +0.07(+0.23%) |
Nov 12, 2020 | 30.32 | 30.63 | 30.17 | 30.25 | 57,219 | +0.10(+0.35%) |
Nov 11, 2020 | 30.15 | 30.22 | 29.98 | 30.14 | 70,265 | -0.64(-2.09%) |
Nov 10, 2020 | 30.78 | 30.85 | 30.38 | 30.79 | 71,074 | -0.39(-1.25%) |
Nov 09, 2020 | 31.78 | 32.08 | 31.06 | 31.18 | 65,148 | +0.16(+0.50%) |
Nov 06, 2020 | 31.13 | 31.32 | 30.68 | 31.02 | 98,515 | -0.97(-3.04%) |
Nov 05, 2020 | 32.28 | 32.29 | 31.72 | 31.99 | 149,741 | +0.39(+1.25%) |
Nov 04, 2020 | 31.26 | 31.71 | 30.89 | 31.60 | 53,211 | +1.16(+3.82%) |
Nov 03, 2020 | 30.61 | 30.61 | 30.39 | 30.44 | 29,628 | +0.28(+0.94%) |
Nov 02, 2020 | 30.42 | 30.49 | 29.98 | 30.15 | 65,641 | -0.11(-0.37%) |
Oct 30, 2020 | 30.22 | 30.59 | 30.12 | 30.26 | 41,316 | -0.56(-1.83%) |
Oct 29, 2020 | 30.62 | 30.87 | 30.41 | 30.83 | 107,446 | +0.58(+1.92%) |
Oct 28, 2020 | 30.37 | 30.42 | 29.87 | 30.25 | 78,918 | -0.24(-0.80%) |
Oct 27, 2020 | 29.99 | 30.59 | 29.99 | 30.49 | 97,947 | +0.61(+2.04%) |
Oct 26, 2020 | 29.89 | 29.98 | 29.54 | 29.88 | 98,529 | -0.01(-0.03%) |
Oct 23, 2020 | 30.05 | 30.05 | 29.77 | 29.89 | 39,360 | -0.62(-2.02%) |
Oct 22, 2020 | 30.63 | 30.79 | 30.32 | 30.51 | 56,937 | -0.25(-0.82%) |
Oct 21, 2020 | 30.68 | 31.01 | 30.68 | 30.76 | 51,818 | +0.05(+0.17%) |
Oct 20, 2020 | 30.26 | 30.86 | 30.26 | 30.71 | 112,916 | +0.62(+2.05%) |
Oct 19, 2020 | 30.51 | 30.51 | 29.98 | 30.09 | 103,853 | -0.97(-3.13%) |
Oct 16, 2020 | 31.18 | 31.21 | 30.81 | 31.06 | 20,831 | +0.31(+1.02%) |
Oct 15, 2020 | 30.91 | 30.91 | 30.42 | 30.75 | 39,036 | -0.40(-1.27%) |
Oct 14, 2020 | 31.49 | 31.49 | 31.13 | 31.15 | 35,255 | -0.35(-1.12%) |
Oct 13, 2020 | 31.53 | 31.60 | 31.36 | 31.50 | 43,866 | +0.14(+0.44%) |
Oct 12, 2020 | 30.92 | 31.45 | 30.92 | 31.36 | 71,478 | +0.83(+2.70%) |
Oct 09, 2020 | 30.41 | 30.69 | 30.35 | 30.53 | 44,654 | +0.45(+1.50%) |
Oct 08, 2020 | 29.92 | 30.32 | 29.92 | 30.08 | 31,621 | -0.01(-0.04%) |
Oct 07, 2020 | 30.34 | 30.34 | 29.98 | 30.09 | 37,759 | +0.13(+0.42%) |
Oct 06, 2020 | 29.76 | 29.98 | 29.72 | 29.97 | 69,376 | +0.56(+1.89%) |
Oct 05, 2020 | 29.18 | 29.54 | 29.18 | 29.41 | 27,521 | +0.22(+0.74%) |
Oct 02, 2020 | 29.44 | 29.62 | 29.17 | 29.19 | 22,442 | -0.50(-1.70%) |
Oct 01, 2020 | 29.65 | 29.70 | 29.39 | 29.70 | 40,370 | +0.54(+1.85%) |
Sep 30, 2020 | 29.18 | 29.22 | 29.06 | 29.16 | 28,026 | +0.39(+1.36%) |
Sep 29, 2020 | 28.44 | 28.86 | 28.44 | 28.77 | 33,280 | +0.27(+0.94%) |
Sep 28, 2020 | 28.75 | 28.76 | 28.33 | 28.50 | 40,912 | -0.08(-0.27%) |
Sep 25, 2020 | 28.36 | 28.60 | 28.24 | 28.58 | 54,091 | -0.13(-0.45%) |
Sep 24, 2020 | 28.73 | 28.85 | 28.62 | 28.71 | 64,392 | -0.53(-1.81%) |
Sep 23, 2020 | 29.53 | 29.53 | 29.19 | 29.24 | 39,070 | +0.24(+0.83%) |
Sep 22, 2020 | 29.01 | 29.03 | 28.67 | 29.00 | 19,878 | +0.02(+0.07%) |
Sep 21, 2020 | 29.01 | 29.06 | 28.54 | 28.98 | 47,883 | -0.15(-0.51%) |
Sep 18, 2020 | 29.28 | 29.30 | 29.13 | 29.13 | 29,692 | +0.21(+0.72%) |
Sep 17, 2020 | 29.09 | 29.09 | 28.71 | 28.92 | 33,955 | -0.67(-2.26%) |
Sep 16, 2020 | 29.85 | 29.85 | 29.43 | 29.59 | 87,604 | -0.26(-0.87%) |
Sep 15, 2020 | 29.74 | 29.97 | 29.58 | 29.85 | 74,861 | +0.91(+3.15%) |
Sep 14, 2020 | 29.25 | 29.27 | 28.83 | 28.93 | 54,150 | +0.13(+0.45%) |
Sep 11, 2020 | 28.69 | 29.21 | 28.69 | 28.80 | 52,250 | +0.63(+2.24%) |
Sep 10, 2020 | 28.67 | 28.75 | 28.15 | 28.17 | 83,364 | -0.50(-1.74%) |
Sep 09, 2020 | 28.84 | 28.84 | 28.51 | 28.67 | 100,293 | -0.49(-1.67%) |
Sep 08, 2020 | 29.62 | 29.62 | 29.11 | 29.16 | 145,466 | -1.14(-3.76%) |
Sep 04, 2020 | 30.70 | 30.77 | 29.98 | 30.30 | 107,492 | -0.46(-1.50%) |
Sep 03, 2020 | 31.29 | 31.29 | 30.48 | 30.76 | 97,320 | -0.59(-1.88%) |
Sep 02, 2020 | 31.11 | 31.41 | 30.97 | 31.35 | 68,080 | +0.38(+1.23%) |