Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.67 | 30.67 | 29.29 | 29.29 | 5,493 | -0.90(-2.98%) |
Nov 27, 2020 | 30.16 | 30.29 | 30.16 | 30.19 | 34,195 | +0.57(+1.92%) |
Nov 26, 2020 | 29.78 | 29.78 | 29.61 | 29.62 | 16,141 | +0.22(+0.75%) |
Nov 25, 2020 | 29.35 | 29.44 | 29.34 | 29.40 | 3,473 | -0.19(-0.64%) |
Nov 24, 2020 | 29.81 | 29.81 | 29.47 | 29.59 | 3,201 | -0.03(-0.10%) |
Nov 23, 2020 | 29.73 | 29.74 | 29.62 | 29.62 | 3,807 | -0.11(-0.37%) |
Nov 20, 2020 | 29.56 | 29.80 | 29.56 | 29.73 | 3,127 | +0.22(+0.75%) |
Nov 19, 2020 | 29.50 | 29.55 | 29.50 | 29.51 | 3,144 | -0.07(-0.24%) |
Nov 18, 2020 | 29.73 | 29.73 | 29.55 | 29.58 | 1,840 | -0.15(-0.50%) |
Nov 17, 2020 | 29.65 | 29.77 | 29.57 | 29.73 | 2,707 | -0.19(-0.64%) |
Nov 16, 2020 | 29.88 | 29.95 | 29.76 | 29.92 | 8,626 | +0.10(+0.34%) |
Nov 13, 2020 | 29.84 | 29.91 | 29.82 | 29.82 | 2,572 | +0.17(+0.57%) |
Nov 12, 2020 | 29.85 | 29.97 | 29.60 | 29.65 | 15,702 | -0.15(-0.50%) |
Nov 11, 2020 | 29.34 | 29.80 | 29.34 | 29.80 | 4,095 | +0.36(+1.22%) |
Nov 10, 2020 | 29.68 | 29.68 | 29.37 | 29.44 | 6,119 | -0.61(-2.03%) |
Nov 09, 2020 | 30.63 | 30.63 | 30.00 | 30.05 | 7,707 | +0.23(+0.77%) |
Nov 06, 2020 | 29.75 | 29.94 | 29.73 | 29.82 | 3,386 | +0.03(+0.10%) |
Nov 05, 2020 | 29.99 | 30.00 | 29.65 | 29.79 | 11,862 | +0.25(+0.85%) |
Nov 04, 2020 | 28.99 | 29.54 | 28.99 | 29.54 | 12,046 | +1.12(+3.94%) |
Nov 03, 2020 | 28.36 | 28.54 | 28.27 | 28.42 | 12,131 | -0.04(-0.14%) |
Nov 02, 2020 | 28.53 | 28.55 | 28.35 | 28.46 | 11,470 | +0.38(+1.35%) |
Oct 30, 2020 | 28.14 | 28.19 | 28.03 | 28.08 | 11,943 | -0.36(-1.27%) |
Oct 29, 2020 | 28.38 | 28.54 | 28.38 | 28.44 | 16,174 | +0.46(+1.64%) |
Oct 28, 2020 | 28.11 | 28.11 | 27.97 | 27.98 | 1,636 | -0.21(-0.74%) |
Oct 27, 2020 | 28.18 | 28.19 | 28.04 | 28.19 | 1,034 | -0.07(-0.25%) |
Oct 26, 2020 | 28.35 | 28.35 | 28.15 | 28.26 | 5,278 | -0.08(-0.28%) |
Oct 23, 2020 | 28.28 | 28.34 | 28.28 | 28.34 | 1,652 | +0.03(+0.11%) |
Oct 22, 2020 | 28.35 | 28.36 | 28.26 | 28.31 | 4,754 | +0.19(+0.68%) |
Oct 21, 2020 | 28.09 | 28.21 | 28.09 | 28.12 | 12,875 | +0.29(+1.04%) |
Oct 20, 2020 | 27.83 | 27.86 | 27.83 | 27.83 | 5,036 | -0.01(-0.04%) |
Oct 19, 2020 | 27.89 | 27.94 | 27.82 | 27.84 | 9,475 | -0.03(-0.11%) |
Oct 16, 2020 | 27.91 | 27.91 | 27.85 | 27.87 | 3,808 | +0.36(+1.31%) |
Oct 15, 2020 | 27.40 | 27.51 | 27.40 | 27.51 | 3,027 | -0.12(-0.43%) |
Oct 14, 2020 | 27.81 | 27.81 | 27.63 | 27.63 | 2,610 | -0.28(-1.00%) |
Oct 13, 2020 | 27.74 | 27.96 | 27.74 | 27.91 | 10,794 | +0.73(+2.69%) |
Oct 09, 2020 | 27.18 | 27.18 | 27.18 | 0 | -0.11(-0.40%) | |
Oct 08, 2020 | 27.22 | 27.29 | 27.22 | 27.29 | 609 | +0.00(+0.00%) |
Oct 07, 2020 | 27.26 | 27.33 | 27.26 | 27.29 | 938 | +0.27(+1.00%) |
Oct 06, 2020 | 26.97 | 27.08 | 26.97 | 27.02 | 5,586 | +0.22(+0.82%) |
Oct 05, 2020 | 26.65 | 26.80 | 26.65 | 26.80 | 2,017 | -0.01(-0.04%) |
Oct 02, 2020 | 26.71 | 27.01 | 26.71 | 26.81 | 6,045 | -0.16(-0.59%) |
Oct 01, 2020 | 27.00 | 27.03 | 26.90 | 26.97 | 1,852 | +0.17(+0.63%) |
Sep 30, 2020 | 26.58 | 26.80 | 26.58 | 26.80 | 2,376 | +0.41(+1.55%) |
Sep 29, 2020 | 26.28 | 26.44 | 26.28 | 26.39 | 9,129 | -0.06(-0.23%) |
Sep 28, 2020 | 26.41 | 26.45 | 26.38 | 26.45 | 1,431 | +0.36(+1.38%) |
Sep 25, 2020 | 25.97 | 26.09 | 25.85 | 26.09 | 2,887 | -0.19(-0.72%) |
Sep 24, 2020 | 26.31 | 26.36 | 26.27 | 26.28 | 4,027 | -0.46(-1.72%) |
Sep 23, 2020 | 26.77 | 26.80 | 26.70 | 26.74 | 12,966 | -0.07(-0.26%) |
Sep 22, 2020 | 26.80 | 26.83 | 26.72 | 26.81 | 1,225 | +0.04(+0.15%) |
Sep 21, 2020 | 26.72 | 26.77 | 26.72 | 26.77 | 913 | -0.30(-1.11%) |
Sep 18, 2020 | 27.07 | 27.08 | 27.05 | 27.07 | 2,125 | +0.02(+0.07%) |
Sep 17, 2020 | 27.03 | 27.05 | 27.02 | 27.05 | 1,880 | -0.15(-0.55%) |
Sep 16, 2020 | 27.23 | 27.24 | 27.20 | 27.20 | 575 | -0.12(-0.44%) |
Sep 15, 2020 | 27.27 | 27.32 | 27.27 | 27.32 | 3,826 | +0.29(+1.07%) |
Sep 14, 2020 | 27.01 | 27.03 | 27.00 | 27.03 | 615 | +0.17(+0.63%) |
Sep 11, 2020 | 26.95 | 27.00 | 26.86 | 26.86 | 1,543 | +0.23(+0.86%) |
Sep 10, 2020 | 27.10 | 27.10 | 26.63 | 26.63 | 9,019 | -0.46(-1.70%) |
Sep 09, 2020 | 27.07 | 27.09 | 26.94 | 27.09 | 2,877 | +0.07(+0.26%) |
Sep 08, 2020 | 26.88 | 27.07 | 26.84 | 27.02 | 10,705 | -0.25(-0.92%) |
Sep 04, 2020 | 27.27 | 27.27 | 27.27 | 0 | -0.03(-0.11%) | |
Sep 03, 2020 | 27.50 | 27.50 | 27.23 | 27.30 | 11,052 | -0.44(-1.59%) |
Sep 02, 2020 | 27.84 | 27.84 | 27.54 | 27.74 | 4,825 | +0.03(+0.11%) |