Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.63 | 29.63 | 29.30 | 29.31 | 4,394 | -0.33(-1.11%) |
Nov 27, 2020 | 29.52 | 29.64 | 29.52 | 29.64 | 1,918 | +0.19(+0.65%) |
Nov 26, 2020 | 29.50 | 29.58 | 29.45 | 29.45 | 719 | -0.06(-0.20%) |
Nov 25, 2020 | 29.51 | 29.51 | 29.50 | 29.51 | 1,629 | +0.00(+0.00%) |
Nov 24, 2020 | 29.42 | 29.51 | 29.42 | 29.51 | 2,171 | +0.26(+0.89%) |
Nov 23, 2020 | 29.42 | 29.42 | 29.25 | 29.25 | 1,729 | -0.12(-0.41%) |
Nov 20, 2020 | 29.19 | 29.37 | 29.19 | 29.37 | 4,286 | +0.23(+0.79%) |
Nov 19, 2020 | 29.17 | 29.17 | 29.14 | 29.14 | 226 | -0.16(-0.55%) |
Nov 18, 2020 | 29.41 | 29.41 | 29.30 | 29.30 | 2,010 | -0.05(-0.17%) |
Nov 17, 2020 | 29.21 | 29.35 | 29.20 | 29.35 | 8,356 | +0.10(+0.34%) |
Nov 16, 2020 | 29.32 | 29.32 | 29.25 | 29.25 | 1,220 | +0.20(+0.69%) |
Nov 13, 2020 | 29.00 | 29.08 | 29.00 | 29.05 | 1,755 | +0.34(+1.18%) |
Nov 12, 2020 | 28.84 | 28.84 | 28.71 | 28.71 | 1,775 | -0.16(-0.55%) |
Nov 11, 2020 | 28.68 | 28.87 | 28.68 | 28.87 | 5,783 | +0.30(+1.05%) |
Nov 10, 2020 | 28.42 | 28.67 | 28.42 | 28.57 | 6,589 | +0.39(+1.38%) |
Nov 09, 2020 | 28.31 | 28.31 | 28.15 | 28.18 | 5,761 | +0.74(+2.70%) |
Nov 06, 2020 | 27.45 | 27.45 | 27.39 | 27.44 | 1,298 | +0.15(+0.55%) |
Nov 05, 2020 | 27.35 | 27.35 | 27.23 | 27.29 | 2,773 | +0.34(+1.26%) |
Nov 04, 2020 | 26.75 | 26.95 | 26.75 | 26.95 | 382 | +0.45(+1.70%) |
Nov 03, 2020 | 26.14 | 26.50 | 26.14 | 26.50 | 5,266 | +0.66(+2.55%) |
Nov 02, 2020 | 25.92 | 25.95 | 25.75 | 25.84 | 1,896 | +0.19(+0.74%) |
Oct 30, 2020 | 25.48 | 25.72 | 25.48 | 25.65 | 5,804 | -0.21(-0.81%) |
Oct 29, 2020 | 25.70 | 25.87 | 25.66 | 25.86 | 4,384 | +0.12(+0.47%) |
Oct 28, 2020 | 25.99 | 25.99 | 25.70 | 25.74 | 3,666 | -0.66(-2.50%) |
Oct 27, 2020 | 26.67 | 26.67 | 26.40 | 26.40 | 1,630 | -0.40(-1.49%) |
Oct 26, 2020 | 27.06 | 27.06 | 26.80 | 26.80 | 2,838 | -0.59(-2.15%) |
Oct 23, 2020 | 27.32 | 27.39 | 27.32 | 27.39 | 310 | +0.33(+1.22%) |
Oct 22, 2020 | 27.07 | 27.08 | 27.06 | 27.06 | 754 | -0.05(-0.18%) |
Oct 21, 2020 | 27.23 | 27.23 | 27.11 | 27.11 | 1,668 | -0.30(-1.09%) |
Oct 20, 2020 | 27.57 | 27.57 | 27.41 | 27.41 | 351 | +0.17(+0.62%) |
Oct 19, 2020 | 27.41 | 27.45 | 27.24 | 27.24 | 6,948 | -0.16(-0.58%) |
Oct 16, 2020 | 27.43 | 27.47 | 27.39 | 27.40 | 5,227 | +0.14(+0.51%) |
Oct 15, 2020 | 27.11 | 27.26 | 27.11 | 27.26 | 1,397 | -0.26(-0.94%) |
Oct 14, 2020 | 27.67 | 27.69 | 27.52 | 27.52 | 11,270 | -0.15(-0.54%) |
Oct 13, 2020 | 27.61 | 27.69 | 27.60 | 27.67 | 3,668 | -0.15(-0.54%) |
Oct 09, 2020 | 27.82 | 27.82 | 27.82 | 0 | +0.07(+0.25%) | |
Oct 08, 2020 | 27.70 | 27.77 | 27.70 | 27.75 | 4,038 | +0.18(+0.65%) |
Oct 07, 2020 | 27.63 | 27.63 | 27.57 | 27.57 | 688 | +0.06(+0.22%) |
Oct 06, 2020 | 27.80 | 27.80 | 27.51 | 27.51 | 881 | -0.09(-0.33%) |
Oct 05, 2020 | 27.56 | 27.68 | 27.56 | 27.60 | 1,076 | +0.24(+0.88%) |
Oct 02, 2020 | 27.10 | 27.43 | 27.10 | 27.36 | 948 | +0.12(+0.44%) |
Oct 01, 2020 | 27.30 | 27.35 | 27.24 | 27.24 | 1,159 | +0.09(+0.33%) |
Sep 30, 2020 | 27.50 | 27.52 | 27.15 | 27.15 | 1,590 | -0.42(-1.52%) |
Sep 29, 2020 | 27.70 | 27.70 | 27.54 | 27.57 | 1,421 | +0.10(+0.36%) |
Sep 28, 2020 | 27.70 | 27.70 | 27.47 | 27.47 | 3,224 | +0.39(+1.44%) |
Sep 25, 2020 | 26.91 | 27.08 | 26.86 | 27.08 | 2,632 | +0.00(+0.00%) |
Sep 24, 2020 | 26.98 | 27.08 | 26.98 | 27.08 | 529 | +0.08(+0.30%) |
Sep 23, 2020 | 27.32 | 27.32 | 27.00 | 27.00 | 1,603 | -0.01(-0.04%) |
Sep 22, 2020 | 27.29 | 27.29 | 27.01 | 27.01 | 2,036 | -0.09(-0.33%) |
Sep 21, 2020 | 27.01 | 27.29 | 27.00 | 27.10 | 3,797 | -0.83(-2.97%) |
Sep 18, 2020 | 27.99 | 28.01 | 27.93 | 27.93 | 1,589 | -0.10(-0.36%) |
Sep 17, 2020 | 27.93 | 28.12 | 27.93 | 28.03 | 1,014 | -0.02(-0.07%) |
Sep 16, 2020 | 28.14 | 28.14 | 28.05 | 28.05 | 772 | -0.08(-0.28%) |
Sep 15, 2020 | 28.09 | 28.20 | 28.05 | 28.13 | 3,466 | +0.28(+1.01%) |
Sep 14, 2020 | 28.01 | 28.01 | 27.85 | 27.85 | 882 | -0.01(-0.04%) |
Sep 11, 2020 | 27.83 | 27.86 | 27.63 | 27.86 | 889 | +0.34(+1.24%) |
Sep 10, 2020 | 27.94 | 27.94 | 27.52 | 27.52 | 2,811 | -0.38(-1.36%) |
Sep 09, 2020 | 27.72 | 27.91 | 27.72 | 27.90 | 3,198 | +0.48(+1.75%) |
Sep 08, 2020 | 27.29 | 27.54 | 27.27 | 27.42 | 2,876 | -0.07(-0.25%) |
Sep 04, 2020 | 27.49 | 27.49 | 27.49 | 0 | -0.10(-0.36%) | |
Sep 03, 2020 | 28.04 | 28.05 | 27.59 | 27.59 | 1,982 | -0.45(-1.60%) |
Sep 02, 2020 | 27.86 | 28.04 | 27.85 | 28.04 | 3,568 | +0.43(+1.56%) |