Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.59 | 31.65 | 30.95 | 31.10 | 856,327 | -0.52(-1.63%) |
Nov 27, 2020 | 32.32 | 32.32 | 31.36 | 31.61 | 289,244 | -0.55(-1.71%) |
Nov 25, 2020 | 31.90 | 32.74 | 31.67 | 32.16 | 698,028 | +0.17(+0.52%) |
Nov 24, 2020 | 31.48 | 32.20 | 31.44 | 32.00 | 729,705 | +0.92(+2.98%) |
Nov 23, 2020 | 30.98 | 31.25 | 30.70 | 31.07 | 1,704,398 | +0.33(+1.08%) |
Nov 20, 2020 | 30.37 | 31.05 | 30.13 | 30.74 | 1,160,699 | +0.37(+1.21%) |
Nov 19, 2020 | 30.58 | 30.70 | 30.05 | 30.37 | 506,418 | -0.29(-0.95%) |
Nov 18, 2020 | 31.14 | 31.62 | 30.63 | 30.66 | 612,400 | -0.42(-1.34%) |
Nov 17, 2020 | 31.02 | 31.49 | 30.86 | 31.08 | 718,007 | -0.27(-0.85%) |
Nov 16, 2020 | 31.57 | 31.95 | 31.00 | 31.35 | 723,197 | +0.52(+1.70%) |
Nov 13, 2020 | 30.55 | 31.24 | 30.55 | 30.82 | 852,492 | +0.60(+1.99%) |
Nov 12, 2020 | 30.83 | 30.90 | 29.91 | 30.22 | 986,238 | -0.81(-2.60%) |
Nov 11, 2020 | 30.65 | 31.27 | 30.04 | 31.03 | 939,507 | +0.51(+1.67%) |
Nov 10, 2020 | 30.70 | 30.89 | 29.95 | 30.52 | 632,597 | -0.05(-0.16%) |
Nov 09, 2020 | 31.53 | 32.01 | 30.47 | 30.57 | 993,719 | +1.07(+3.64%) |
Nov 06, 2020 | 30.94 | 30.94 | 29.30 | 29.50 | 676,904 | -1.25(-4.07%) |
Nov 05, 2020 | 29.86 | 30.93 | 29.86 | 30.75 | 785,371 | +1.23(+4.18%) |
Nov 04, 2020 | 28.94 | 29.82 | 28.67 | 29.51 | 378,218 | +0.00(+0.00%) |
Nov 03, 2020 | 29.35 | 30.01 | 29.13 | 29.51 | 552,949 | +0.55(+1.90%) |
Nov 02, 2020 | 27.97 | 29.09 | 27.97 | 28.96 | 561,877 | +1.26(+4.54%) |
Oct 30, 2020 | 28.06 | 28.17 | 27.23 | 27.70 | 615,515 | -0.37(-1.32%) |
Oct 29, 2020 | 27.26 | 28.83 | 26.64 | 28.07 | 945,505 | +0.49(+1.79%) |
Oct 28, 2020 | 28.10 | 28.45 | 27.56 | 27.58 | 964,161 | -1.04(-3.62%) |
Oct 27, 2020 | 28.56 | 29.04 | 28.46 | 28.61 | 645,298 | +0.04(+0.14%) |
Oct 26, 2020 | 29.16 | 29.27 | 28.15 | 28.57 | 712,664 | -0.95(-3.21%) |
Oct 23, 2020 | 29.94 | 30.03 | 29.38 | 29.52 | 612,355 | -0.14(-0.47%) |
Oct 22, 2020 | 29.66 | 30.00 | 29.26 | 29.66 | 1,017,992 | -0.04(-0.14%) |
Oct 21, 2020 | 30.04 | 30.31 | 29.46 | 29.70 | 1,513,358 | -0.49(-1.63%) |
Oct 20, 2020 | 30.51 | 30.79 | 30.14 | 30.19 | 439,958 | +0.07(+0.25%) |
Oct 19, 2020 | 30.63 | 30.97 | 30.08 | 30.12 | 962,816 | -0.28(-0.92%) |
Oct 16, 2020 | 30.79 | 30.81 | 30.24 | 30.40 | 733,294 | -0.21(-0.70%) |
Oct 15, 2020 | 30.19 | 30.83 | 30.07 | 30.61 | 480,077 | +0.34(+1.11%) |
Oct 14, 2020 | 30.23 | 30.59 | 30.10 | 30.28 | 403,977 | +0.13(+0.44%) |
Oct 13, 2020 | 30.21 | 30.58 | 30.00 | 30.14 | 412,710 | -0.47(-1.53%) |
Oct 12, 2020 | 30.12 | 30.93 | 30.05 | 30.61 | 459,454 | +0.58(+1.92%) |
Oct 09, 2020 | 30.19 | 30.38 | 29.82 | 30.04 | 615,150 | +0.11(+0.36%) |
Oct 08, 2020 | 28.96 | 29.94 | 28.89 | 29.93 | 670,561 | +1.18(+4.09%) |
Oct 07, 2020 | 28.74 | 29.31 | 28.51 | 28.75 | 510,121 | +0.37(+1.30%) |
Oct 06, 2020 | 28.58 | 28.80 | 28.11 | 28.38 | 732,760 | -0.09(-0.32%) |
Oct 05, 2020 | 28.71 | 28.88 | 28.41 | 28.47 | 477,068 | +0.22(+0.79%) |
Oct 02, 2020 | 27.11 | 28.44 | 27.11 | 28.25 | 534,200 | +1.02(+3.75%) |
Oct 01, 2020 | 27.36 | 27.48 | 26.77 | 27.23 | 371,179 | +0.04(+0.15%) |
Sep 30, 2020 | 26.89 | 27.39 | 26.77 | 27.19 | 567,613 | +0.44(+1.63%) |
Sep 29, 2020 | 26.41 | 27.12 | 26.21 | 26.75 | 669,504 | +0.42(+1.59%) |
Sep 28, 2020 | 26.18 | 26.56 | 25.92 | 26.34 | 741,595 | +0.69(+2.69%) |
Sep 25, 2020 | 25.91 | 25.95 | 25.64 | 25.64 | 570,056 | -0.44(-1.67%) |
Sep 24, 2020 | 26.32 | 26.45 | 25.87 | 26.08 | 637,832 | -0.12(-0.47%) |
Sep 23, 2020 | 27.04 | 27.19 | 26.20 | 26.20 | 502,408 | -0.72(-2.66%) |
Sep 22, 2020 | 26.85 | 27.21 | 26.69 | 26.92 | 571,119 | +0.09(+0.34%) |
Sep 21, 2020 | 27.71 | 27.87 | 26.57 | 26.83 | 819,323 | -1.64(-5.75%) |
Sep 18, 2020 | 28.24 | 28.69 | 27.97 | 28.47 | 1,351,849 | +0.16(+0.55%) |
Sep 17, 2020 | 27.53 | 28.49 | 27.15 | 28.31 | 1,034,039 | +0.35(+1.27%) |
Sep 16, 2020 | 27.66 | 28.55 | 27.54 | 27.96 | 736,560 | +0.39(+1.40%) |
Sep 15, 2020 | 27.85 | 27.96 | 27.57 | 27.57 | 760,882 | -0.21(-0.74%) |
Sep 14, 2020 | 27.06 | 27.92 | 27.06 | 27.78 | 916,065 | +0.86(+3.21%) |
Sep 11, 2020 | 25.72 | 27.03 | 25.61 | 26.91 | 978,577 | +1.37(+5.38%) |
Sep 10, 2020 | 26.18 | 26.67 | 25.52 | 25.54 | 714,677 | -0.64(-2.45%) |
Sep 09, 2020 | 25.73 | 26.19 | 25.37 | 26.18 | 1,317,327 | +0.58(+2.28%) |
Sep 08, 2020 | 25.83 | 25.83 | 25.22 | 25.59 | 692,587 | -0.48(-1.83%) |
Sep 04, 2020 | 26.60 | 26.71 | 25.78 | 26.07 | 419,945 | -0.21(-0.78%) |
Sep 03, 2020 | 26.98 | 27.23 | 25.99 | 26.28 | 364,211 | -0.55(-2.05%) |
Sep 02, 2020 | 26.58 | 26.85 | 26.34 | 26.83 | 414,881 | +0.40(+1.53%) |