Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.85 | 31.85 | 31.19 | 31.19 | 14,525 | -0.84(-2.62%) |
Nov 27, 2020 | 32.29 | 32.29 | 31.82 | 32.03 | 9,447 | -0.13(-0.39%) |
Nov 25, 2020 | 32.14 | 32.33 | 31.94 | 32.16 | 15,177 | -0.31(-0.97%) |
Nov 24, 2020 | 31.80 | 32.68 | 31.80 | 32.47 | 52,959 | +0.81(+2.57%) |
Nov 23, 2020 | 31.36 | 31.75 | 31.36 | 31.66 | 41,428 | +0.75(+2.42%) |
Nov 20, 2020 | 30.93 | 30.93 | 30.68 | 30.91 | 10,051 | -0.10(-0.31%) |
Nov 19, 2020 | 31.02 | 31.03 | 30.62 | 31.01 | 8,342 | -0.16(-0.53%) |
Nov 18, 2020 | 31.28 | 31.36 | 31.10 | 31.17 | 28,378 | +0.13(+0.42%) |
Nov 17, 2020 | 30.90 | 31.13 | 30.58 | 31.04 | 14,742 | -0.04(-0.13%) |
Nov 16, 2020 | 30.74 | 31.23 | 30.68 | 31.08 | 87,815 | +0.96(+3.20%) |
Nov 13, 2020 | 29.75 | 30.12 | 29.75 | 30.12 | 7,035 | +0.65(+2.22%) |
Nov 12, 2020 | 29.86 | 29.86 | 29.25 | 29.46 | 8,926 | -0.58(-1.93%) |
Nov 11, 2020 | 30.60 | 30.60 | 29.77 | 30.04 | 14,215 | -0.29(-0.94%) |
Nov 10, 2020 | 29.62 | 30.49 | 29.62 | 30.33 | 12,765 | +0.91(+3.08%) |
Nov 09, 2020 | 29.85 | 30.05 | 29.42 | 29.42 | 21,480 | +1.67(+6.03%) |
Nov 06, 2020 | 28.15 | 28.17 | 27.73 | 27.75 | 9,749 | -0.30(-1.09%) |
Nov 05, 2020 | 27.29 | 28.28 | 27.29 | 28.05 | 18,122 | +0.93(+3.43%) |
Nov 04, 2020 | 27.36 | 27.48 | 26.74 | 27.12 | 50,159 | -0.75(-2.69%) |
Nov 03, 2020 | 27.60 | 27.89 | 27.60 | 27.87 | 6,492 | +0.72(+2.64%) |
Nov 02, 2020 | 26.76 | 27.16 | 26.69 | 27.16 | 14,708 | +0.75(+2.84%) |
Oct 30, 2020 | 26.38 | 26.59 | 26.26 | 26.40 | 9,045 | -0.07(-0.27%) |
Oct 29, 2020 | 26.19 | 26.55 | 25.97 | 26.48 | 5,682 | +0.29(+1.12%) |
Oct 28, 2020 | 26.28 | 26.28 | 26.18 | 26.18 | 1,867 | -0.80(-2.98%) |
Oct 27, 2020 | 27.73 | 27.73 | 26.99 | 26.99 | 1,079 | -0.75(-2.70%) |
Oct 26, 2020 | 28.02 | 28.02 | 27.55 | 27.74 | 3,940 | -0.63(-2.24%) |
Oct 23, 2020 | 28.34 | 28.42 | 28.24 | 28.37 | 32,364 | +0.27(+0.97%) |
Oct 22, 2020 | 27.86 | 28.15 | 27.86 | 28.10 | 11,417 | +0.27(+0.96%) |
Oct 21, 2020 | 28.08 | 28.16 | 27.83 | 27.83 | 1,133 | -0.11(-0.38%) |
Oct 20, 2020 | 28.00 | 28.09 | 27.94 | 27.94 | 2,604 | +0.16(+0.59%) |
Oct 19, 2020 | 28.17 | 28.26 | 27.77 | 27.77 | 3,739 | -0.28(-1.01%) |
Oct 16, 2020 | 28.02 | 28.19 | 28.00 | 28.06 | 8,141 | +0.22(+0.78%) |
Oct 15, 2020 | 27.26 | 27.84 | 27.26 | 27.84 | 6,027 | +0.35(+1.28%) |
Oct 14, 2020 | 27.87 | 28.04 | 27.49 | 27.49 | 421 | -0.34(-1.21%) |
Oct 13, 2020 | 28.11 | 28.11 | 27.75 | 27.83 | 13,359 | -0.44(-1.57%) |
Oct 12, 2020 | 27.90 | 28.33 | 27.90 | 28.27 | 9,127 | +0.46(+1.65%) |
Oct 09, 2020 | 28.00 | 28.03 | 27.76 | 27.81 | 6,633 | +0.06(+0.22%) |
Oct 08, 2020 | 27.62 | 27.79 | 27.48 | 27.75 | 77,762 | +0.26(+0.95%) |
Oct 07, 2020 | 27.37 | 27.52 | 27.29 | 27.49 | 19,979 | +0.69(+2.57%) |
Oct 06, 2020 | 26.95 | 27.54 | 26.80 | 26.80 | 40,293 | +0.01(+0.04%) |
Oct 05, 2020 | 26.38 | 26.79 | 26.38 | 26.79 | 3,678 | +0.66(+2.51%) |
Oct 02, 2020 | 25.27 | 26.19 | 25.16 | 26.14 | 9,850 | +0.39(+1.51%) |
Oct 01, 2020 | 25.77 | 25.77 | 25.42 | 25.75 | 7,068 | +0.17(+0.67%) |
Sep 30, 2020 | 25.76 | 26.00 | 25.40 | 25.58 | 7,602 | -0.01(-0.05%) |
Sep 29, 2020 | 25.42 | 25.69 | 25.42 | 25.59 | 60,502 | -0.24(-0.92%) |
Sep 28, 2020 | 25.37 | 25.90 | 25.37 | 25.83 | 17,710 | +0.80(+3.21%) |
Sep 25, 2020 | 24.62 | 25.06 | 24.62 | 25.02 | 19,499 | +0.27(+1.10%) |
Sep 24, 2020 | 24.63 | 25.03 | 24.62 | 24.75 | 69,552 | +0.09(+0.35%) |
Sep 23, 2020 | 25.35 | 25.35 | 24.66 | 24.66 | 6,422 | -0.40(-1.60%) |
Sep 22, 2020 | 25.00 | 25.06 | 24.82 | 25.06 | 4,784 | +0.26(+1.05%) |
Sep 21, 2020 | 25.58 | 25.58 | 24.52 | 24.80 | 11,109 | -1.18(-4.55%) |
Sep 18, 2020 | 26.40 | 26.40 | 25.89 | 25.99 | 4,425 | -0.33(-1.25%) |
Sep 17, 2020 | 25.91 | 26.46 | 25.86 | 26.32 | 11,094 | +0.03(+0.11%) |
Sep 16, 2020 | 26.11 | 26.52 | 26.02 | 26.29 | 78,259 | +0.30(+1.16%) |
Sep 15, 2020 | 26.28 | 26.31 | 25.95 | 25.99 | 5,681 | -0.18(-0.70%) |
Sep 14, 2020 | 25.96 | 26.17 | 25.96 | 26.17 | 4,457 | +0.38(+1.46%) |
Sep 11, 2020 | 25.90 | 25.99 | 25.79 | 25.79 | 1,206 | -0.11(-0.42%) |
Sep 10, 2020 | 26.44 | 26.44 | 25.85 | 25.90 | 1,951 | -0.30(-1.14%) |
Sep 09, 2020 | 26.10 | 26.39 | 26.10 | 26.20 | 231,517 | +0.20(+0.77%) |
Sep 08, 2020 | 26.23 | 26.27 | 26.00 | 26.00 | 5,036 | -0.63(-2.35%) |
Sep 04, 2020 | 26.90 | 26.98 | 26.47 | 26.63 | 5,129 | -0.11(-0.41%) |
Sep 03, 2020 | 27.44 | 27.44 | 26.63 | 26.74 | 17,393 | -0.70(-2.54%) |
Sep 02, 2020 | 27.23 | 27.49 | 27.22 | 27.43 | 11,560 | +0.25(+0.91%) |