Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.14 | 31.22 | 30.36 | 30.41 | 1,962,514 | -0.84(-2.70%) |
Nov 27, 2020 | 31.43 | 31.55 | 31.19 | 31.25 | 163,795 | -0.23(-0.74%) |
Nov 25, 2020 | 31.75 | 31.75 | 31.20 | 31.48 | 193,392 | -0.38(-1.20%) |
Nov 24, 2020 | 31.52 | 31.95 | 31.37 | 31.87 | 153,047 | +0.80(+2.59%) |
Nov 23, 2020 | 30.83 | 31.15 | 30.75 | 31.06 | 106,341 | +0.50(+1.62%) |
Nov 20, 2020 | 30.66 | 30.78 | 30.39 | 30.57 | 160,910 | -0.17(-0.55%) |
Nov 19, 2020 | 30.62 | 30.75 | 30.27 | 30.74 | 244,563 | -0.01(-0.03%) |
Nov 18, 2020 | 31.06 | 31.40 | 30.75 | 30.75 | 215,633 | -0.23(-0.76%) |
Nov 17, 2020 | 30.61 | 31.06 | 30.38 | 30.98 | 200,342 | +0.01(+0.03%) |
Nov 16, 2020 | 30.87 | 31.00 | 30.56 | 30.97 | 482,193 | +0.85(+2.83%) |
Nov 13, 2020 | 29.73 | 30.23 | 29.73 | 30.12 | 350,670 | +0.65(+2.19%) |
Nov 12, 2020 | 29.84 | 29.84 | 29.19 | 29.47 | 211,267 | -0.66(-2.17%) |
Nov 11, 2020 | 30.73 | 30.73 | 29.93 | 30.13 | 242,321 | -0.39(-1.29%) |
Nov 10, 2020 | 30.02 | 30.67 | 30.00 | 30.52 | 302,036 | +0.58(+1.94%) |
Nov 09, 2020 | 29.34 | 30.51 | 29.34 | 29.94 | 348,368 | +2.14(+7.71%) |
Nov 06, 2020 | 28.14 | 28.28 | 27.76 | 27.80 | 137,190 | -0.23(-0.83%) |
Nov 05, 2020 | 27.70 | 28.24 | 27.70 | 28.03 | 178,585 | +0.60(+2.18%) |
Nov 04, 2020 | 27.41 | 28.03 | 27.10 | 27.43 | 419,133 | -0.36(-1.28%) |
Nov 03, 2020 | 27.64 | 28.02 | 27.64 | 27.79 | 280,506 | +0.55(+2.03%) |
Nov 02, 2020 | 26.97 | 27.30 | 26.75 | 27.24 | 697,955 | +0.64(+2.39%) |
Oct 30, 2020 | 26.52 | 26.86 | 26.31 | 26.60 | 324,279 | -0.10(-0.39%) |
Oct 29, 2020 | 26.32 | 26.90 | 25.93 | 26.70 | 415,342 | +0.36(+1.39%) |
Oct 28, 2020 | 26.42 | 26.73 | 26.29 | 26.34 | 271,566 | -0.59(-2.19%) |
Oct 27, 2020 | 27.68 | 27.68 | 26.91 | 26.93 | 236,919 | -0.72(-2.61%) |
Oct 26, 2020 | 28.05 | 28.05 | 27.44 | 27.65 | 361,805 | -0.74(-2.60%) |
Oct 23, 2020 | 28.35 | 28.51 | 28.17 | 28.39 | 289,019 | +0.13(+0.46%) |
Oct 22, 2020 | 27.80 | 28.31 | 27.77 | 28.26 | 227,420 | +0.38(+1.38%) |
Oct 21, 2020 | 27.45 | 28.00 | 27.45 | 27.87 | 167,809 | +0.37(+1.36%) |
Oct 20, 2020 | 27.42 | 27.73 | 27.42 | 27.50 | 2,165,887 | +0.26(+0.96%) |
Oct 19, 2020 | 27.71 | 27.84 | 27.18 | 27.24 | 151,714 | -0.48(-1.72%) |
Oct 16, 2020 | 27.67 | 27.94 | 27.56 | 27.71 | 191,468 | +0.01(+0.03%) |
Oct 15, 2020 | 27.15 | 27.73 | 27.11 | 27.70 | 381,317 | +0.22(+0.82%) |
Oct 14, 2020 | 27.68 | 28.02 | 27.48 | 27.48 | 4,839,738 | -0.18(-0.64%) |
Oct 13, 2020 | 28.21 | 28.29 | 27.55 | 27.66 | 254,725 | -0.68(-2.41%) |
Oct 12, 2020 | 27.95 | 28.41 | 27.88 | 28.34 | 154,826 | +0.45(+1.61%) |
Oct 09, 2020 | 28.08 | 28.13 | 27.83 | 27.89 | 208,136 | -0.05(-0.17%) |
Oct 08, 2020 | 27.77 | 28.10 | 27.72 | 27.94 | 134,660 | +0.31(+1.12%) |
Oct 07, 2020 | 27.57 | 27.82 | 27.41 | 27.63 | 177,540 | +0.30(+1.10%) |
Oct 06, 2020 | 27.78 | 27.99 | 27.24 | 27.33 | 589,833 | -0.30(-1.08%) |
Oct 05, 2020 | 27.20 | 27.70 | 27.20 | 27.63 | 635,654 | +0.67(+2.50%) |
Oct 02, 2020 | 26.15 | 27.11 | 26.15 | 26.95 | 492,348 | +0.42(+1.59%) |
Oct 01, 2020 | 26.46 | 26.74 | 26.24 | 26.53 | 413,135 | +0.30(+1.14%) |
Sep 30, 2020 | 26.10 | 26.45 | 26.02 | 26.23 | 172,456 | +0.19(+0.72%) |
Sep 29, 2020 | 26.16 | 26.21 | 25.71 | 26.05 | 183,067 | -0.17(-0.64%) |
Sep 28, 2020 | 25.80 | 26.44 | 25.80 | 26.22 | 313,964 | +0.68(+2.68%) |
Sep 25, 2020 | 25.13 | 25.61 | 25.13 | 25.53 | 155,889 | +0.22(+0.85%) |
Sep 24, 2020 | 25.34 | 25.76 | 24.91 | 25.32 | 219,676 | +0.03(+0.11%) |
Sep 23, 2020 | 25.97 | 26.22 | 25.28 | 25.29 | 779,545 | -0.63(-2.42%) |
Sep 22, 2020 | 26.02 | 26.41 | 25.77 | 25.92 | 482,256 | -0.07(-0.29%) |
Sep 21, 2020 | 26.17 | 26.34 | 25.54 | 25.99 | 401,479 | -0.64(-2.41%) |
Sep 18, 2020 | 26.89 | 27.06 | 26.63 | 26.63 | 583,760 | -0.20(-0.76%) |
Sep 17, 2020 | 26.66 | 26.98 | 26.56 | 26.84 | 327,097 | -0.17(-0.62%) |
Sep 16, 2020 | 26.88 | 27.37 | 26.88 | 27.01 | 205,823 | +0.20(+0.76%) |
Sep 15, 2020 | 27.41 | 27.41 | 26.77 | 26.80 | 265,000 | -0.49(-1.81%) |
Sep 14, 2020 | 27.26 | 27.52 | 27.15 | 27.29 | 170,150 | +0.27(+1.00%) |
Sep 11, 2020 | 27.01 | 27.19 | 26.81 | 27.02 | 416,941 | +0.06(+0.21%) |
Sep 10, 2020 | 27.47 | 27.62 | 26.95 | 26.97 | 279,838 | -0.42(-1.53%) |
Sep 09, 2020 | 27.32 | 27.61 | 27.15 | 27.39 | 307,457 | +0.40(+1.48%) |
Sep 08, 2020 | 27.49 | 27.49 | 26.84 | 26.99 | 462,297 | -0.78(-2.82%) |
Sep 04, 2020 | 28.03 | 28.10 | 27.30 | 27.77 | 521,284 | +0.21(+0.78%) |
Sep 03, 2020 | 28.03 | 28.53 | 27.40 | 27.56 | 370,122 | -0.39(-1.40%) |
Sep 02, 2020 | 27.65 | 28.01 | 27.47 | 27.95 | 263,568 | +0.36(+1.32%) |