Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.05 | 32.05 | 31.36 | 31.42 | 1,635,855 | -0.74(-2.30%) |
Nov 27, 2020 | 32.23 | 32.23 | 31.94 | 32.16 | 138,886 | -0.06(-0.18%) |
Nov 25, 2020 | 32.32 | 32.32 | 31.96 | 32.22 | 499,506 | -0.27(-0.82%) |
Nov 24, 2020 | 32.14 | 32.65 | 32.06 | 32.48 | 756,945 | +0.79(+2.48%) |
Nov 23, 2020 | 31.29 | 31.85 | 31.29 | 31.70 | 563,951 | +0.74(+2.39%) |
Nov 20, 2020 | 30.91 | 31.06 | 30.76 | 30.96 | 254,449 | -0.07(-0.21%) |
Nov 19, 2020 | 30.81 | 31.04 | 30.56 | 31.02 | 469,483 | +0.21(+0.68%) |
Nov 18, 2020 | 31.36 | 31.52 | 30.81 | 30.81 | 763,720 | -0.45(-1.42%) |
Nov 17, 2020 | 30.88 | 31.34 | 30.50 | 31.26 | 550,094 | +0.16(+0.52%) |
Nov 16, 2020 | 30.74 | 31.12 | 30.65 | 31.10 | 465,628 | +0.91(+3.01%) |
Nov 13, 2020 | 29.63 | 30.33 | 29.63 | 30.19 | 1,773,550 | +0.80(+2.71%) |
Nov 12, 2020 | 29.76 | 29.77 | 29.12 | 29.39 | 506,920 | -0.65(-2.18%) |
Nov 11, 2020 | 30.40 | 30.40 | 29.78 | 30.05 | 1,434,127 | -0.16(-0.53%) |
Nov 10, 2020 | 29.75 | 30.37 | 29.65 | 30.21 | 699,887 | +0.76(+2.57%) |
Nov 09, 2020 | 29.72 | 30.43 | 29.45 | 29.45 | 506,900 | +1.35(+4.79%) |
Nov 06, 2020 | 28.46 | 28.51 | 28.05 | 28.10 | 274,818 | -0.25(-0.87%) |
Nov 05, 2020 | 27.88 | 28.48 | 27.88 | 28.35 | 270,590 | +0.75(+2.71%) |
Nov 04, 2020 | 27.59 | 27.95 | 27.28 | 27.60 | 293,524 | -0.28(-1.02%) |
Nov 03, 2020 | 27.62 | 28.00 | 27.56 | 27.89 | 307,298 | +0.71(+2.61%) |
Nov 02, 2020 | 26.92 | 27.18 | 26.82 | 27.18 | 404,593 | +0.55(+2.06%) |
Oct 30, 2020 | 26.86 | 27.00 | 26.32 | 26.63 | 2,037,814 | -0.31(-1.16%) |
Oct 29, 2020 | 26.47 | 27.05 | 26.31 | 26.94 | 494,336 | +0.42(+1.57%) |
Oct 28, 2020 | 26.80 | 26.91 | 26.49 | 26.52 | 1,017,513 | -0.85(-3.12%) |
Oct 27, 2020 | 27.70 | 27.75 | 27.36 | 27.37 | 442,373 | -0.34(-1.23%) |
Oct 26, 2020 | 27.98 | 27.98 | 27.38 | 27.72 | 650,173 | -0.63(-2.21%) |
Oct 23, 2020 | 28.37 | 28.41 | 28.05 | 28.34 | 246,006 | +0.14(+0.50%) |
Oct 22, 2020 | 27.87 | 28.22 | 27.72 | 28.20 | 258,119 | +0.43(+1.54%) |
Oct 21, 2020 | 27.93 | 28.01 | 27.72 | 27.77 | 253,818 | -0.10(-0.37%) |
Oct 20, 2020 | 27.87 | 28.17 | 27.81 | 27.88 | 223,825 | +0.18(+0.65%) |
Oct 19, 2020 | 28.11 | 28.30 | 27.64 | 27.70 | 274,889 | -0.34(-1.22%) |
Oct 16, 2020 | 28.25 | 28.26 | 28.02 | 28.04 | 298,036 | -0.14(-0.50%) |
Oct 15, 2020 | 27.50 | 28.25 | 27.44 | 28.18 | 452,767 | +0.36(+1.29%) |
Oct 14, 2020 | 28.04 | 28.24 | 27.81 | 27.82 | 465,474 | -0.17(-0.61%) |
Oct 13, 2020 | 28.09 | 28.09 | 27.84 | 27.99 | 1,343,952 | -0.31(-1.10%) |
Oct 12, 2020 | 28.22 | 28.34 | 28.08 | 28.30 | 238,891 | +0.20(+0.71%) |
Oct 09, 2020 | 28.24 | 28.28 | 27.96 | 28.10 | 3,617,282 | +0.15(+0.54%) |
Oct 08, 2020 | 27.75 | 27.99 | 27.64 | 27.95 | 373,526 | +0.40(+1.44%) |
Oct 07, 2020 | 27.47 | 27.68 | 27.35 | 27.55 | 1,173,596 | +0.43(+1.57%) |
Oct 06, 2020 | 27.39 | 27.89 | 27.13 | 27.13 | 522,869 | -0.03(-0.10%) |
Oct 05, 2020 | 26.81 | 27.20 | 26.81 | 27.16 | 357,769 | +0.58(+2.17%) |
Oct 02, 2020 | 25.82 | 26.70 | 25.81 | 26.58 | 1,450,501 | +0.27(+1.01%) |
Oct 01, 2020 | 26.12 | 26.31 | 25.85 | 26.31 | 539,405 | +0.37(+1.42%) |
Sep 30, 2020 | 25.88 | 26.36 | 25.74 | 25.94 | 503,903 | +0.10(+0.40%) |
Sep 29, 2020 | 25.99 | 26.03 | 25.58 | 25.84 | 1,024,612 | -0.18(-0.69%) |
Sep 28, 2020 | 25.65 | 26.11 | 25.65 | 26.02 | 292,743 | +0.71(+2.81%) |
Sep 25, 2020 | 24.91 | 25.38 | 24.91 | 25.31 | 405,156 | +0.27(+1.10%) |
Sep 24, 2020 | 24.95 | 25.46 | 24.68 | 25.03 | 454,487 | +0.12(+0.49%) |
Sep 23, 2020 | 25.61 | 25.86 | 24.91 | 24.91 | 278,846 | -0.72(-2.81%) |
Sep 22, 2020 | 25.57 | 25.67 | 25.30 | 25.63 | 400,575 | +0.15(+0.59%) |
Sep 21, 2020 | 25.83 | 25.84 | 25.17 | 25.48 | 412,136 | -0.89(-3.37%) |
Sep 18, 2020 | 26.55 | 26.78 | 26.08 | 26.37 | 375,060 | -0.14(-0.54%) |
Sep 17, 2020 | 26.37 | 26.65 | 26.22 | 26.51 | 347,691 | -0.25(-0.92%) |
Sep 16, 2020 | 26.68 | 27.10 | 26.63 | 26.76 | 434,864 | +0.20(+0.75%) |
Sep 15, 2020 | 26.78 | 26.83 | 26.50 | 26.56 | 313,229 | +0.00(+0.00%) |
Sep 14, 2020 | 26.34 | 26.61 | 26.34 | 26.56 | 382,041 | +0.45(+1.74%) |
Sep 11, 2020 | 26.42 | 26.42 | 25.89 | 26.10 | 690,043 | -0.18(-0.68%) |
Sep 10, 2020 | 26.73 | 26.85 | 26.26 | 26.28 | 496,407 | -0.35(-1.31%) |
Sep 09, 2020 | 26.61 | 26.75 | 26.38 | 26.63 | 938,681 | +0.27(+1.04%) |
Sep 08, 2020 | 26.73 | 26.78 | 26.29 | 26.36 | 519,530 | -0.61(-2.24%) |
Sep 04, 2020 | 27.44 | 27.49 | 26.52 | 26.96 | 310,963 | -0.15(-0.56%) |
Sep 03, 2020 | 27.77 | 27.86 | 26.98 | 27.12 | 447,762 | -0.73(-2.61%) |
Sep 02, 2020 | 27.63 | 27.91 | 27.43 | 27.84 | 498,407 | +0.33(+1.20%) |