Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.04 | 32.04 | 31.70 | 31.70 | 8,156 | -0.85(-2.61%) |
Nov 27, 2020 | 32.58 | 32.63 | 32.54 | 32.55 | 2,300 | +0.24(+0.74%) |
Nov 25, 2020 | 32.19 | 32.34 | 32.15 | 32.31 | 12,100 | -0.22(-0.69%) |
Nov 24, 2020 | 32.21 | 32.55 | 32.21 | 32.53 | 7,632 | +0.45(+1.40%) |
Nov 23, 2020 | 32.24 | 32.24 | 31.97 | 32.09 | 44,522 | +0.05(+0.17%) |
Nov 20, 2020 | 31.89 | 32.05 | 31.89 | 32.03 | 8,500 | +0.27(+0.84%) |
Nov 19, 2020 | 31.52 | 31.81 | 31.50 | 31.76 | 4,912 | +0.01(+0.02%) |
Nov 18, 2020 | 31.80 | 31.89 | 31.74 | 31.75 | 6,259 | -0.02(-0.05%) |
Nov 17, 2020 | 31.59 | 31.85 | 31.59 | 31.77 | 9,770 | -0.05(-0.17%) |
Nov 16, 2020 | 31.77 | 31.96 | 31.75 | 31.82 | 9,765 | +0.35(+1.12%) |
Nov 13, 2020 | 31.48 | 31.50 | 31.40 | 31.47 | 2,900 | +0.39(+1.26%) |
Nov 12, 2020 | 31.30 | 31.47 | 31.04 | 31.08 | 12,521 | -0.09(-0.29%) |
Nov 11, 2020 | 31.08 | 31.28 | 31.00 | 31.17 | 12,509 | -0.08(-0.25%) |
Nov 10, 2020 | 31.33 | 31.45 | 31.17 | 31.25 | 20,351 | -0.63(-1.98%) |
Nov 09, 2020 | 32.68 | 32.68 | 31.69 | 31.88 | 12,778 | +0.34(+1.07%) |
Nov 06, 2020 | 31.23 | 31.55 | 31.23 | 31.54 | 1,900 | +0.16(+0.50%) |
Nov 05, 2020 | 31.36 | 31.46 | 31.18 | 31.38 | 14,108 | +0.58(+1.90%) |
Nov 04, 2020 | 30.73 | 30.85 | 30.73 | 30.80 | 6,555 | +0.93(+3.11%) |
Nov 03, 2020 | 29.93 | 29.95 | 29.80 | 29.87 | 5,996 | -0.01(-0.05%) |
Nov 02, 2020 | 29.77 | 29.89 | 29.74 | 29.88 | 31,441 | +0.52(+1.76%) |
Oct 30, 2020 | 29.48 | 29.48 | 29.31 | 29.37 | 207,600 | -0.44(-1.46%) |
Oct 29, 2020 | 29.52 | 29.92 | 29.52 | 29.80 | 5,428 | +0.28(+0.96%) |
Oct 28, 2020 | 29.57 | 29.69 | 29.47 | 29.52 | 6,860 | -0.57(-1.90%) |
Oct 27, 2020 | 29.94 | 30.09 | 29.93 | 30.09 | 1,596 | +0.30(+1.01%) |
Oct 26, 2020 | 29.85 | 29.91 | 29.65 | 29.79 | 5,702 | -0.36(-1.18%) |
Oct 23, 2020 | 30.14 | 30.15 | 29.98 | 30.15 | 2,700 | +0.02(+0.07%) |
Oct 22, 2020 | 30.16 | 30.24 | 30.02 | 30.13 | 7,344 | +0.12(+0.41%) |
Oct 21, 2020 | 30.07 | 30.24 | 29.99 | 30.00 | 12,288 | +0.02(+0.07%) |
Oct 20, 2020 | 29.95 | 30.10 | 29.90 | 29.98 | 6,641 | +0.39(+1.33%) |
Oct 19, 2020 | 29.75 | 29.82 | 29.54 | 29.59 | 3,824 | -0.16(-0.55%) |
Oct 16, 2020 | 29.78 | 29.85 | 29.70 | 29.75 | 17,200 | +0.12(+0.41%) |
Oct 15, 2020 | 29.48 | 29.69 | 29.41 | 29.63 | 17,240 | -0.26(-0.86%) |
Oct 14, 2020 | 29.98 | 30.05 | 29.81 | 29.89 | 9,781 | -0.08(-0.27%) |
Oct 13, 2020 | 29.91 | 29.97 | 29.91 | 29.97 | 2,168 | -0.13(-0.43%) |
Oct 12, 2020 | 30.02 | 30.13 | 30.02 | 30.10 | 3,314 | +0.29(+0.97%) |
Oct 09, 2020 | 29.86 | 29.86 | 29.77 | 29.81 | 74,800 | +0.22(+0.76%) |
Oct 08, 2020 | 29.32 | 29.59 | 29.32 | 29.59 | 1,670 | +0.31(+1.07%) |
Oct 07, 2020 | 29.16 | 29.27 | 29.15 | 29.27 | 2,648 | +0.42(+1.45%) |
Oct 06, 2020 | 28.81 | 29.10 | 28.81 | 28.86 | 8,911 | +0.04(+0.14%) |
Oct 05, 2020 | 28.61 | 28.82 | 28.61 | 28.82 | 10,570 | +0.41(+1.43%) |
Oct 02, 2020 | 28.54 | 28.58 | 28.41 | 28.41 | 3,100 | -0.23(-0.81%) |
Oct 01, 2020 | 28.56 | 28.67 | 28.54 | 28.64 | 8,129 | +0.26(+0.91%) |
Sep 30, 2020 | 28.06 | 28.39 | 28.05 | 28.38 | 12,351 | +0.49(+1.74%) |
Sep 29, 2020 | 27.99 | 27.99 | 27.90 | 27.90 | 896 | +0.08(+0.27%) |
Sep 28, 2020 | 27.78 | 27.88 | 27.75 | 27.82 | 6,905 | +0.33(+1.20%) |
Sep 25, 2020 | 27.22 | 27.49 | 27.22 | 27.49 | 3,300 | -0.07(-0.25%) |
Sep 24, 2020 | 27.32 | 27.68 | 27.32 | 27.56 | 3,613 | -0.23(-0.82%) |
Sep 23, 2020 | 27.89 | 27.92 | 27.79 | 27.79 | 7,813 | -0.27(-0.96%) |
Sep 22, 2020 | 28.10 | 28.10 | 27.92 | 28.06 | 3,031 | -0.15(-0.53%) |
Sep 21, 2020 | 28.07 | 28.25 | 27.93 | 28.21 | 1,548 | -0.34(-1.18%) |
Sep 18, 2020 | 28.77 | 28.77 | 28.51 | 28.55 | 6,300 | -0.22(-0.78%) |
Sep 17, 2020 | 28.85 | 28.89 | 28.71 | 28.77 | 6,896 | -0.14(-0.47%) |
Sep 16, 2020 | 28.92 | 29.04 | 28.90 | 28.91 | 10,720 | +0.11(+0.39%) |
Sep 15, 2020 | 28.79 | 28.86 | 28.73 | 28.80 | 7,339 | +0.32(+1.11%) |
Sep 14, 2020 | 28.50 | 28.53 | 28.44 | 28.48 | 3,377 | +0.44(+1.58%) |
Sep 11, 2020 | 28.21 | 28.22 | 28.03 | 28.04 | 1,900 | +0.26(+0.94%) |
Sep 10, 2020 | 28.15 | 28.18 | 27.76 | 27.78 | 23,243 | -0.40(-1.42%) |
Sep 09, 2020 | 28.11 | 28.25 | 28.08 | 28.17 | 4,503 | +0.36(+1.30%) |
Sep 08, 2020 | 27.86 | 28.00 | 27.81 | 27.81 | 3,160 | -0.55(-1.93%) |
Sep 04, 2020 | 27.86 | 28.37 | 27.86 | 28.36 | 3,000 | -0.09(-0.30%) |
Sep 03, 2020 | 28.68 | 28.68 | 28.25 | 28.45 | 7,102 | -0.40(-1.39%) |
Sep 02, 2020 | 28.68 | 28.91 | 28.68 | 28.85 | 5,072 | +0.02(+0.08%) |