Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.57 | 30.58 | 30.05 | 30.11 | 96,401 | -1.14(-3.65%) |
Nov 27, 2020 | 31.26 | 31.32 | 31.04 | 31.25 | 63,200 | +0.28(+0.90%) |
Nov 25, 2020 | 31.25 | 31.26 | 30.85 | 30.97 | 64,000 | -0.28(-0.90%) |
Nov 24, 2020 | 31.08 | 31.35 | 30.97 | 31.25 | 94,231 | +0.54(+1.76%) |
Nov 23, 2020 | 31.19 | 31.20 | 30.64 | 30.71 | 82,685 | +0.07(+0.23%) |
Nov 20, 2020 | 30.72 | 30.75 | 30.56 | 30.64 | 71,300 | -0.22(-0.71%) |
Nov 19, 2020 | 30.63 | 30.86 | 30.63 | 30.86 | 91,810 | +0.68(+2.25%) |
Nov 18, 2020 | 30.58 | 30.65 | 30.15 | 30.18 | 82,214 | -0.29(-0.95%) |
Nov 17, 2020 | 30.56 | 30.64 | 30.42 | 30.47 | 119,838 | -0.50(-1.61%) |
Nov 16, 2020 | 31.55 | 31.55 | 30.80 | 30.97 | 200,087 | -0.81(-2.55%) |
Nov 13, 2020 | 32.13 | 32.44 | 31.71 | 31.78 | 257,200 | -2.58(-7.51%) |
Nov 12, 2020 | 34.97 | 35.21 | 33.50 | 34.36 | 193,878 | -1.94(-5.34%) |
Nov 11, 2020 | 36.35 | 36.40 | 36.02 | 36.30 | 136,075 | +2.56(+7.59%) |
Nov 10, 2020 | 33.89 | 34.38 | 33.62 | 33.74 | 206,951 | -1.43(-4.07%) |
Nov 09, 2020 | 33.63 | 35.69 | 33.52 | 35.17 | 261,094 | +1.92(+5.77%) |
Nov 06, 2020 | 32.98 | 33.29 | 32.96 | 33.25 | 34,500 | +0.21(+0.64%) |
Nov 05, 2020 | 33.11 | 33.41 | 32.78 | 33.04 | 57,386 | +0.30(+0.92%) |
Nov 04, 2020 | 32.38 | 32.77 | 32.23 | 32.74 | 90,035 | +0.15(+0.46%) |
Nov 03, 2020 | 32.41 | 32.62 | 32.35 | 32.59 | 58,710 | +0.72(+2.26%) |
Nov 02, 2020 | 31.83 | 31.94 | 31.59 | 31.87 | 47,808 | +0.47(+1.50%) |
Oct 30, 2020 | 31.30 | 31.47 | 31.10 | 31.40 | 56,500 | -0.07(-0.22%) |
Oct 29, 2020 | 31.99 | 31.99 | 31.39 | 31.47 | 51,209 | -0.80(-2.48%) |
Oct 28, 2020 | 32.80 | 32.80 | 32.19 | 32.27 | 65,444 | -1.22(-3.64%) |
Oct 27, 2020 | 33.45 | 33.55 | 33.33 | 33.49 | 71,151 | +0.98(+3.01%) |
Oct 26, 2020 | 32.46 | 32.71 | 32.36 | 32.51 | 40,722 | -0.26(-0.79%) |
Oct 23, 2020 | 32.59 | 32.79 | 32.59 | 32.77 | 44,100 | +0.75(+2.34%) |
Oct 22, 2020 | 32.02 | 32.27 | 31.56 | 32.02 | 68,647 | -1.39(-4.16%) |
Oct 21, 2020 | 33.07 | 33.48 | 32.93 | 33.41 | 113,702 | +2.63(+8.54%) |
Oct 20, 2020 | 30.75 | 30.88 | 30.59 | 30.78 | 33,923 | -0.10(-0.32%) |
Oct 19, 2020 | 31.14 | 31.14 | 30.81 | 30.88 | 41,279 | +0.40(+1.31%) |
Oct 16, 2020 | 30.71 | 30.83 | 30.41 | 30.48 | 60,100 | -0.71(-2.28%) |
Oct 15, 2020 | 31.21 | 31.28 | 31.10 | 31.19 | 35,942 | +0.01(+0.03%) |
Oct 14, 2020 | 31.38 | 31.40 | 31.15 | 31.18 | 45,545 | -0.39(-1.24%) |
Oct 13, 2020 | 31.65 | 31.73 | 31.55 | 31.57 | 49,290 | -0.09(-0.28%) |
Oct 12, 2020 | 31.47 | 31.74 | 31.42 | 31.66 | 73,048 | +1.36(+4.49%) |
Oct 09, 2020 | 30.34 | 30.45 | 30.25 | 30.30 | 64,800 | -0.11(-0.36%) |
Oct 08, 2020 | 30.61 | 30.61 | 30.27 | 30.41 | 58,431 | +0.21(+0.70%) |
Oct 07, 2020 | 30.06 | 30.26 | 30.02 | 30.20 | 79,722 | +0.01(+0.03%) |
Oct 06, 2020 | 30.30 | 30.47 | 30.14 | 30.19 | 88,737 | -0.69(-2.23%) |
Oct 05, 2020 | 30.75 | 31.03 | 30.57 | 30.88 | 50,164 | +0.62(+2.05%) |
Oct 02, 2020 | 30.08 | 30.45 | 30.08 | 30.26 | 40,400 | -0.19(-0.62%) |
Oct 01, 2020 | 30.35 | 30.48 | 30.12 | 30.45 | 33,694 | +0.43(+1.43%) |
Sep 30, 2020 | 30.08 | 30.22 | 29.93 | 30.02 | 50,108 | -0.14(-0.46%) |
Sep 29, 2020 | 30.15 | 30.21 | 30.04 | 30.16 | 40,611 | -0.11(-0.36%) |
Sep 28, 2020 | 30.23 | 30.36 | 30.07 | 30.27 | 58,682 | -0.18(-0.59%) |
Sep 25, 2020 | 30.20 | 30.47 | 30.16 | 30.45 | 44,800 | +0.28(+0.93%) |
Sep 24, 2020 | 30.09 | 30.33 | 30.03 | 30.17 | 49,733 | +0.09(+0.30%) |
Sep 23, 2020 | 30.55 | 30.55 | 30.05 | 30.08 | 67,782 | -0.68(-2.21%) |
Sep 22, 2020 | 31.03 | 31.10 | 30.76 | 30.76 | 89,629 | -0.88(-2.78%) |
Sep 21, 2020 | 31.79 | 31.79 | 31.33 | 31.64 | 51,697 | -0.67(-2.07%) |
Sep 18, 2020 | 32.52 | 32.62 | 32.31 | 32.31 | 74,500 | -0.16(-0.49%) |
Sep 17, 2020 | 32.17 | 32.52 | 32.14 | 32.47 | 41,949 | +0.09(+0.28%) |
Sep 16, 2020 | 32.77 | 32.77 | 32.35 | 32.38 | 55,630 | -0.61(-1.85%) |
Sep 15, 2020 | 32.84 | 33.06 | 32.84 | 32.99 | 47,180 | -0.16(-0.48%) |
Sep 14, 2020 | 32.93 | 33.18 | 32.82 | 33.15 | 53,686 | +0.69(+2.13%) |
Sep 11, 2020 | 32.44 | 32.48 | 32.15 | 32.46 | 60,700 | +0.04(+0.12%) |
Sep 10, 2020 | 32.76 | 32.87 | 32.41 | 32.42 | 54,630 | -0.80(-2.41%) |
Sep 09, 2020 | 32.96 | 33.35 | 32.96 | 33.22 | 36,336 | +0.62(+1.90%) |
Sep 08, 2020 | 32.55 | 32.80 | 32.37 | 32.60 | 44,671 | +0.05(+0.15%) |
Sep 04, 2020 | 32.41 | 32.60 | 31.97 | 32.55 | 70,200 | +0.34(+1.06%) |
Sep 03, 2020 | 32.47 | 32.59 | 32.09 | 32.21 | 100,734 | +0.32(+1.00%) |
Sep 02, 2020 | 32.00 | 32.00 | 31.62 | 31.89 | 56,652 | -0.39(-1.21%) |