Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.34 | 32.34 | 32.07 | 32.15 | 2,884 | -0.13(-0.42%) |
Nov 27, 2020 | 32.33 | 32.33 | 32.28 | 32.28 | 105 | +0.10(+0.30%) |
Nov 25, 2020 | 32.18 | 32.19 | 32.13 | 32.19 | 315 | -0.02(-0.05%) |
Nov 24, 2020 | 31.82 | 32.25 | 31.82 | 32.20 | 1,327 | +0.50(+1.57%) |
Nov 23, 2020 | 31.81 | 31.90 | 31.64 | 31.71 | 329,357 | +0.09(+0.29%) |
Nov 20, 2020 | 31.77 | 31.77 | 31.61 | 31.61 | 3,789 | -0.19(-0.61%) |
Nov 19, 2020 | 31.69 | 31.81 | 31.59 | 31.81 | 556 | +0.11(+0.34%) |
Nov 18, 2020 | 32.10 | 32.10 | 31.70 | 31.70 | 4,257 | -0.39(-1.21%) |
Nov 17, 2020 | 32.09 | 32.16 | 32.08 | 32.09 | 142,430 | -0.06(-0.17%) |
Nov 16, 2020 | 32.25 | 32.25 | 32.09 | 32.15 | 3,586 | +0.25(+0.78%) |
Nov 13, 2020 | 31.68 | 31.97 | 31.68 | 31.90 | 2,315 | +0.42(+1.35%) |
Nov 12, 2020 | 31.67 | 31.69 | 31.38 | 31.47 | 788 | -0.30(-0.95%) |
Nov 11, 2020 | 31.84 | 31.84 | 31.78 | 31.78 | 9,234 | +0.29(+0.93%) |
Nov 10, 2020 | 31.58 | 31.58 | 31.48 | 31.48 | 13,822 | -0.19(-0.59%) |
Nov 09, 2020 | 32.53 | 32.53 | 31.67 | 31.67 | 7,583 | +0.26(+0.82%) |
Nov 06, 2020 | 31.43 | 31.46 | 31.33 | 31.41 | 631 | -0.02(-0.06%) |
Nov 05, 2020 | 31.60 | 31.61 | 31.33 | 31.43 | 43,958 | +0.63(+2.06%) |
Nov 04, 2020 | 30.50 | 30.99 | 30.50 | 30.80 | 1,357 | +0.73(+2.42%) |
Nov 03, 2020 | 29.86 | 30.13 | 29.77 | 30.07 | 18,588 | +0.64(+2.18%) |
Nov 02, 2020 | 29.62 | 29.62 | 29.21 | 29.43 | 1,962 | +0.39(+1.34%) |
Oct 30, 2020 | 28.97 | 29.04 | 28.89 | 29.04 | 421 | -0.58(-1.97%) |
Oct 29, 2020 | 29.17 | 29.72 | 29.17 | 29.62 | 335 | +0.44(+1.52%) |
Oct 28, 2020 | 29.32 | 29.33 | 29.16 | 29.18 | 1,489 | -1.12(-3.70%) |
Oct 27, 2020 | 30.30 | 30.30 | 30.30 | 30.30 | 52 | +0.02(+0.07%) |
Oct 26, 2020 | 30.28 | 30.28 | 30.28 | 30.28 | 90 | -0.57(-1.85%) |
Oct 23, 2020 | 30.84 | 30.85 | 30.84 | 30.85 | 1,052 | +0.09(+0.28%) |
Oct 22, 2020 | 30.62 | 30.76 | 30.62 | 30.76 | 271 | +0.10(+0.33%) |
Oct 21, 2020 | 30.66 | 30.66 | 30.66 | 30.66 | 41 | -0.06(-0.19%) |
Oct 20, 2020 | 30.72 | 30.74 | 30.72 | 30.72 | 257,023 | +0.23(+0.76%) |
Oct 19, 2020 | 31.24 | 31.24 | 30.49 | 30.49 | 2,941 | -0.57(-1.84%) |
Oct 16, 2020 | 31.21 | 31.24 | 31.06 | 31.06 | 4,842 | +0.04(+0.11%) |
Oct 15, 2020 | 30.86 | 31.02 | 30.76 | 31.02 | 3,501 | -0.12(-0.37%) |
Oct 14, 2020 | 31.18 | 31.18 | 31.14 | 31.14 | 3,516 | -0.22(-0.71%) |
Oct 13, 2020 | 31.47 | 31.50 | 31.36 | 31.36 | 2,594 | -0.18(-0.58%) |
Oct 12, 2020 | 31.32 | 31.54 | 31.25 | 31.54 | 5,058 | +0.63(+2.04%) |
Oct 09, 2020 | 30.88 | 30.91 | 30.88 | 30.91 | 421 | +0.28(+0.91%) |
Oct 08, 2020 | 30.61 | 30.63 | 30.61 | 30.63 | 1,033 | +0.20(+0.66%) |
Oct 07, 2020 | 30.20 | 30.45 | 30.20 | 30.43 | 9,711 | +0.51(+1.72%) |
Oct 06, 2020 | 29.92 | 30.30 | 29.92 | 29.92 | 504 | -0.42(-1.37%) |
Oct 05, 2020 | 30.21 | 30.34 | 30.21 | 30.34 | 11,406 | +0.53(+1.77%) |
Oct 02, 2020 | 29.85 | 29.85 | 29.81 | 29.81 | 105 | -0.30(-1.00%) |
Oct 01, 2020 | 30.12 | 30.13 | 30.10 | 30.11 | 17,630 | +0.08(+0.26%) |
Sep 30, 2020 | 30.02 | 30.17 | 29.99 | 30.03 | 8,543 | +0.32(+1.07%) |
Sep 29, 2020 | 29.83 | 29.86 | 29.68 | 29.71 | 299,940 | -0.10(-0.33%) |
Sep 28, 2020 | 29.90 | 29.90 | 29.81 | 29.81 | 353 | +0.43(+1.48%) |
Sep 25, 2020 | 29.37 | 29.37 | 29.37 | 29.37 | 1,157 | +0.49(+1.70%) |
Sep 24, 2020 | 28.58 | 28.88 | 28.58 | 28.88 | 853 | +0.13(+0.44%) |
Sep 23, 2020 | 29.65 | 29.65 | 28.75 | 28.75 | 13,471 | -0.74(-2.51%) |
Sep 22, 2020 | 29.08 | 29.50 | 29.08 | 29.50 | 35,225 | +0.40(+1.36%) |
Sep 21, 2020 | 29.05 | 29.10 | 28.81 | 29.10 | 2,563 | -0.34(-1.17%) |
Sep 18, 2020 | 29.77 | 29.80 | 29.28 | 29.44 | 5,684 | -0.32(-1.07%) |
Sep 17, 2020 | 29.66 | 29.85 | 29.57 | 29.76 | 846 | -0.32(-1.05%) |
Sep 16, 2020 | 30.31 | 30.31 | 30.08 | 30.08 | 534 | -0.17(-0.56%) |
Sep 15, 2020 | 30.38 | 30.38 | 30.20 | 30.25 | 3,836 | +0.14(+0.45%) |
Sep 14, 2020 | 30.19 | 30.25 | 30.11 | 30.11 | 790,385 | +0.40(+1.33%) |
Sep 11, 2020 | 29.96 | 29.96 | 29.68 | 29.72 | 633 | -0.05(-0.17%) |
Sep 10, 2020 | 30.51 | 30.52 | 29.77 | 29.77 | 783,644 | -0.56(-1.84%) |
Sep 09, 2020 | 29.94 | 30.45 | 29.94 | 30.32 | 3,634 | +0.68(+2.31%) |
Sep 08, 2020 | 30.01 | 30.06 | 29.64 | 29.64 | 3,633 | -0.94(-3.08%) |
Sep 04, 2020 | 30.57 | 30.80 | 29.87 | 30.58 | 2,849 | -0.23(-0.75%) |
Sep 03, 2020 | 31.78 | 31.80 | 30.67 | 30.81 | 3,050 | -1.20(-3.73%) |
Sep 02, 2020 | 31.82 | 32.04 | 31.82 | 32.01 | 825 | +0.52(+1.64%) |
Sep 01, 2020 | 31.37 | 31.49 | 31.37 | 31.49 | 429 | +0.14(+0.46%) |
Aug 31, 2020 | 31.24 | 31.38 | 31.24 | 31.35 | 4,060 | +0.03(+0.09%) |
Aug 28, 2020 | 31.26 | 31.32 | 31.26 | 31.32 | 211 | +0.16(+0.53%) |
Aug 27, 2020 | 31.18 | 31.18 | 31.15 | 31.15 | 632 | +0.05(+0.17%) |
Aug 26, 2020 | 30.83 | 31.10 | 30.83 | 31.10 | 1,219 | +0.37(+1.20%) |
Aug 25, 2020 | 30.73 | 30.73 | 30.73 | 30.73 | 223 | +0.15(+0.49%) |
Aug 24, 2020 | 30.67 | 30.67 | 30.51 | 30.58 | 6,191 | +0.24(+0.81%) |
Aug 21, 2020 | 30.25 | 30.34 | 30.25 | 30.34 | 633 | +0.13(+0.44%) |
Aug 20, 2020 | 29.97 | 30.20 | 29.97 | 30.20 | 1,788 | +0.16(+0.53%) |
Aug 19, 2020 | 30.15 | 30.15 | 30.03 | 30.04 | 618 | -0.11(-0.36%) |
Aug 18, 2020 | 30.00 | 30.18 | 30.00 | 30.15 | 765 | +0.09(+0.31%) |
Aug 17, 2020 | 30.20 | 30.20 | 30.06 | 30.06 | 6,741 | +0.11(+0.38%) |
Aug 14, 2020 | 29.89 | 29.95 | 29.89 | 29.95 | 316 | -0.03(-0.09%) |
Aug 13, 2020 | 29.91 | 29.97 | 29.91 | 29.97 | 459 | -0.05(-0.16%) |
Aug 12, 2020 | 30.02 | 30.02 | 30.02 | 30.02 | 404 | +0.48(+1.63%) |
Aug 11, 2020 | 29.96 | 29.96 | 29.54 | 29.54 | 2,372 | -0.27(-0.90%) |
Aug 10, 2020 | 29.85 | 29.85 | 29.63 | 29.81 | 10,554 | +0.06(+0.21%) |
Aug 07, 2020 | 29.78 | 29.78 | 29.73 | 29.74 | 1,055 | -0.01(-0.04%) |
Aug 06, 2020 | 29.65 | 29.75 | 29.65 | 29.75 | 414 | +0.24(+0.82%) |
Aug 05, 2020 | 29.51 | 29.51 | 29.51 | 29.51 | 168 | +0.22(+0.74%) |
Aug 04, 2020 | 29.20 | 29.30 | 29.16 | 29.30 | 2,357 | +0.05(+0.18%) |
Aug 03, 2020 | 29.21 | 29.25 | 29.21 | 29.24 | 809 | +0.29(+1.00%) |
Jul 31, 2020 | 28.76 | 28.95 | 28.61 | 28.95 | 2,110 | +0.25(+0.85%) |
Jul 30, 2020 | 28.64 | 28.73 | 28.39 | 28.71 | 5,279 | -0.08(-0.29%) |
Jul 29, 2020 | 28.61 | 28.87 | 28.61 | 28.79 | 16,805 | +0.30(+1.06%) |