Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.20 | 30.20 | 29.91 | 29.91 | 8,408 | -0.68(-2.21%) |
Nov 27, 2020 | 30.40 | 30.64 | 30.40 | 30.58 | 4,942 | +0.46(+1.53%) |
Nov 25, 2020 | 29.88 | 30.13 | 29.88 | 30.12 | 1,344,367 | -0.09(-0.31%) |
Nov 24, 2020 | 30.14 | 30.22 | 30.06 | 30.21 | 49,176 | +0.24(+0.79%) |
Nov 23, 2020 | 30.14 | 30.14 | 29.83 | 29.98 | 13,092 | +0.03(+0.10%) |
Nov 20, 2020 | 29.77 | 29.97 | 29.77 | 29.95 | 13,900 | +0.32(+1.06%) |
Nov 19, 2020 | 29.31 | 29.66 | 29.29 | 29.63 | 8,155 | +0.28(+0.95%) |
Nov 18, 2020 | 29.71 | 29.71 | 29.34 | 29.35 | 3,183 | -0.20(-0.68%) |
Nov 17, 2020 | 29.45 | 29.55 | 29.39 | 29.55 | 16,032 | +0.01(+0.05%) |
Nov 16, 2020 | 29.62 | 29.62 | 29.47 | 29.54 | 3,803 | +0.01(+0.02%) |
Nov 13, 2020 | 29.52 | 29.57 | 29.34 | 29.53 | 18,019 | +0.65(+2.26%) |
Nov 12, 2020 | 29.28 | 29.36 | 28.88 | 28.88 | 8,080 | -0.10(-0.35%) |
Nov 11, 2020 | 28.80 | 29.05 | 28.80 | 28.98 | 3,279 | +0.10(+0.36%) |
Nov 10, 2020 | 29.17 | 29.17 | 28.64 | 28.88 | 2,320 | -0.64(-2.17%) |
Nov 09, 2020 | 30.49 | 30.49 | 29.52 | 29.52 | 21,685 | -0.23(-0.77%) |
Nov 06, 2020 | 29.53 | 29.77 | 29.42 | 29.75 | 3,603 | +0.16(+0.53%) |
Nov 05, 2020 | 29.47 | 29.66 | 29.26 | 29.59 | 14,893 | +0.79(+2.76%) |
Nov 04, 2020 | 28.43 | 29.01 | 28.38 | 28.80 | 24,052 | +1.09(+3.95%) |
Nov 03, 2020 | 27.60 | 27.75 | 27.46 | 27.70 | 18,005 | +0.07(+0.26%) |
Nov 02, 2020 | 27.76 | 27.76 | 27.37 | 27.63 | 21,261 | +0.33(+1.20%) |
Oct 30, 2020 | 27.47 | 27.54 | 27.16 | 27.30 | 10,811 | -0.58(-2.08%) |
Oct 29, 2020 | 27.69 | 27.96 | 27.67 | 27.88 | 75,653 | +0.30(+1.08%) |
Oct 28, 2020 | 27.82 | 27.82 | 27.54 | 27.59 | 17,434 | -0.58(-2.05%) |
Oct 27, 2020 | 28.12 | 28.20 | 28.04 | 28.16 | 26,649 | +0.17(+0.62%) |
Oct 26, 2020 | 28.04 | 28.12 | 27.68 | 27.99 | 30,741 | -0.43(-1.50%) |
Oct 23, 2020 | 28.26 | 28.43 | 28.11 | 28.42 | 4,427 | +0.21(+0.75%) |
Oct 22, 2020 | 28.40 | 28.61 | 28.08 | 28.21 | 29,203 | -0.25(-0.89%) |
Oct 21, 2020 | 28.43 | 28.59 | 28.40 | 28.46 | 3,663 | -0.02(-0.05%) |
Oct 20, 2020 | 28.24 | 28.63 | 28.24 | 28.47 | 25,680 | +0.49(+1.75%) |
Oct 19, 2020 | 28.30 | 28.30 | 27.94 | 27.99 | 9,796 | -0.18(-0.63%) |
Oct 16, 2020 | 28.25 | 28.27 | 28.16 | 28.16 | 1,647 | +0.18(+0.63%) |
Oct 15, 2020 | 27.82 | 28.01 | 27.82 | 27.99 | 6,845 | -0.29(-1.04%) |
Oct 14, 2020 | 28.51 | 28.51 | 28.28 | 28.28 | 2,190 | -0.21(-0.75%) |
Oct 13, 2020 | 28.41 | 28.52 | 28.34 | 28.50 | 5,803 | -0.06(-0.21%) |
Oct 12, 2020 | 28.64 | 28.64 | 28.49 | 28.56 | 22,832 | +0.05(+0.18%) |
Oct 09, 2020 | 28.36 | 28.61 | 28.19 | 28.51 | 25,742 | +0.30(+1.07%) |
Oct 08, 2020 | 28.12 | 28.20 | 28.12 | 28.20 | 2,335 | +0.15(+0.53%) |
Oct 07, 2020 | 28.01 | 28.11 | 27.92 | 28.05 | 6,165 | +0.35(+1.26%) |
Oct 06, 2020 | 27.79 | 28.00 | 27.70 | 27.70 | 22,267 | +0.03(+0.10%) |
Oct 05, 2020 | 27.55 | 27.68 | 27.54 | 27.68 | 15,180 | +0.24(+0.88%) |
Oct 02, 2020 | 27.37 | 27.60 | 27.37 | 27.44 | 10,811 | -0.26(-0.93%) |
Oct 01, 2020 | 27.55 | 27.73 | 27.53 | 27.69 | 8,333 | +0.31(+1.14%) |
Sep 30, 2020 | 27.12 | 27.46 | 27.12 | 27.38 | 5,807 | +0.33(+1.20%) |
Sep 29, 2020 | 27.11 | 27.15 | 27.02 | 27.06 | 3,775 | -0.22(-0.82%) |
Sep 28, 2020 | 27.37 | 27.37 | 27.09 | 27.28 | 8,231 | +0.27(+1.01%) |
Sep 25, 2020 | 26.62 | 27.01 | 26.62 | 27.01 | 2,162 | +0.11(+0.42%) |
Sep 24, 2020 | 26.70 | 26.94 | 26.58 | 26.89 | 4,597 | -0.03(-0.13%) |
Sep 23, 2020 | 27.39 | 27.51 | 26.85 | 26.93 | 14,119 | -0.47(-1.73%) |
Sep 22, 2020 | 27.33 | 27.40 | 27.08 | 27.40 | 9,280 | -0.13(-0.47%) |
Sep 21, 2020 | 27.25 | 27.53 | 27.07 | 27.53 | 9,801 | -0.18(-0.65%) |
Sep 18, 2020 | 27.87 | 27.87 | 27.61 | 27.71 | 5,972 | -0.15(-0.53%) |
Sep 17, 2020 | 27.66 | 27.86 | 27.61 | 27.86 | 9,539 | -0.09(-0.34%) |
Sep 16, 2020 | 28.15 | 28.15 | 27.95 | 27.95 | 5,001 | -0.09(-0.33%) |
Sep 15, 2020 | 28.13 | 28.13 | 27.93 | 28.05 | 7,359 | +0.27(+0.96%) |
Sep 14, 2020 | 27.60 | 27.78 | 27.60 | 27.78 | 3,446 | +0.56(+2.05%) |
Sep 11, 2020 | 27.49 | 27.49 | 27.04 | 27.22 | 6,281 | +0.08(+0.28%) |
Sep 10, 2020 | 27.66 | 27.75 | 27.10 | 27.15 | 4,443 | -0.47(-1.72%) |
Sep 09, 2020 | 27.60 | 27.67 | 27.52 | 27.62 | 19,474 | +0.33(+1.21%) |
Sep 08, 2020 | 27.35 | 27.58 | 27.10 | 27.29 | 26,231 | -0.91(-3.22%) |
Sep 04, 2020 | 28.22 | 28.28 | 27.37 | 28.20 | 91,024 | +0.04(+0.13%) |
Sep 03, 2020 | 28.61 | 28.61 | 27.96 | 28.16 | 18,519 | -0.67(-2.31%) |
Sep 02, 2020 | 29.02 | 29.02 | 28.66 | 28.83 | 7,502 | +0.03(+0.12%) |