Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.41 | 30.46 | 30.07 | 30.07 | 586,821 | -0.23(-0.75%) |
Nov 27, 2020 | 30.24 | 30.35 | 30.24 | 30.30 | 294,102 | +0.17(+0.56%) |
Nov 25, 2020 | 30.01 | 30.17 | 30.01 | 30.13 | 724,620 | +0.09(+0.29%) |
Nov 24, 2020 | 29.98 | 30.06 | 29.93 | 30.04 | 482,771 | +0.17(+0.56%) |
Nov 23, 2020 | 29.92 | 29.95 | 29.76 | 29.87 | 1,445,977 | -0.01(-0.05%) |
Nov 20, 2020 | 29.85 | 29.93 | 29.82 | 29.89 | 231,159 | +0.05(+0.17%) |
Nov 19, 2020 | 29.78 | 29.85 | 29.70 | 29.84 | 360,680 | +0.08(+0.28%) |
Nov 18, 2020 | 29.96 | 30.02 | 29.76 | 29.76 | 733,682 | -0.12(-0.40%) |
Nov 17, 2020 | 29.85 | 29.95 | 29.71 | 29.87 | 534,161 | -0.10(-0.35%) |
Nov 16, 2020 | 30.11 | 30.11 | 29.81 | 29.98 | 212,409 | +0.05(+0.18%) |
Nov 13, 2020 | 29.79 | 29.93 | 29.76 | 29.92 | 741,946 | +0.29(+0.98%) |
Nov 12, 2020 | 29.89 | 29.91 | 29.58 | 29.63 | 578,468 | -0.46(-1.53%) |
Nov 11, 2020 | 30.05 | 30.13 | 29.99 | 30.09 | 1,400,692 | +0.26(+0.89%) |
Nov 10, 2020 | 29.83 | 29.98 | 29.77 | 29.83 | 500,654 | +0.39(+1.33%) |
Nov 09, 2020 | 29.79 | 29.90 | 29.42 | 29.44 | 755,739 | +0.87(+3.05%) |
Nov 06, 2020 | 28.64 | 28.70 | 28.53 | 28.57 | 550,483 | -0.05(-0.18%) |
Nov 05, 2020 | 28.58 | 28.74 | 28.52 | 28.62 | 2,094,145 | +0.49(+1.75%) |
Nov 04, 2020 | 27.97 | 28.34 | 27.88 | 28.12 | 515,550 | +0.32(+1.16%) |
Nov 03, 2020 | 27.55 | 27.92 | 27.51 | 27.80 | 601,156 | +0.64(+2.37%) |
Nov 02, 2020 | 27.11 | 27.23 | 26.97 | 27.16 | 697,346 | +0.49(+1.85%) |
Oct 30, 2020 | 26.65 | 26.68 | 26.44 | 26.66 | 930,119 | -0.10(-0.39%) |
Oct 29, 2020 | 26.55 | 26.89 | 26.40 | 26.77 | 811,116 | +0.27(+1.03%) |
Oct 28, 2020 | 26.73 | 26.81 | 26.42 | 26.50 | 871,581 | -1.04(-3.78%) |
Oct 27, 2020 | 27.77 | 27.78 | 27.49 | 27.54 | 568,682 | -0.44(-1.58%) |
Oct 26, 2020 | 28.17 | 28.26 | 27.75 | 27.98 | 273,919 | -0.58(-2.03%) |
Oct 23, 2020 | 28.64 | 28.64 | 28.41 | 28.56 | 836,032 | +0.15(+0.51%) |
Oct 22, 2020 | 28.32 | 28.47 | 28.21 | 28.41 | 610,018 | +0.09(+0.32%) |
Oct 21, 2020 | 28.50 | 28.58 | 28.30 | 28.32 | 555,518 | -0.41(-1.44%) |
Oct 20, 2020 | 28.85 | 28.88 | 28.68 | 28.73 | 1,515,726 | +0.12(+0.43%) |
Oct 19, 2020 | 28.88 | 28.94 | 28.58 | 28.61 | 955,404 | -0.34(-1.18%) |
Oct 16, 2020 | 28.91 | 29.11 | 28.89 | 28.95 | 713,654 | +0.33(+1.16%) |
Oct 15, 2020 | 28.35 | 28.66 | 28.31 | 28.62 | 620,407 | -0.35(-1.20%) |
Oct 14, 2020 | 29.11 | 29.15 | 28.93 | 28.97 | 509,365 | -0.09(-0.31%) |
Oct 13, 2020 | 29.05 | 29.14 | 29.00 | 29.06 | 397,058 | -0.22(-0.76%) |
Oct 12, 2020 | 29.18 | 29.32 | 29.17 | 29.28 | 347,701 | +0.23(+0.78%) |
Oct 09, 2020 | 29.01 | 29.09 | 28.96 | 29.05 | 257,477 | +0.07(+0.25%) |
Oct 08, 2020 | 28.86 | 28.99 | 28.85 | 28.98 | 375,762 | +0.27(+0.94%) |
Oct 07, 2020 | 28.58 | 28.75 | 28.56 | 28.71 | 277,445 | +0.34(+1.21%) |
Oct 06, 2020 | 28.68 | 28.70 | 28.35 | 28.37 | 565,212 | -0.33(-1.14%) |
Oct 05, 2020 | 28.45 | 28.70 | 28.45 | 28.70 | 486,646 | +0.39(+1.37%) |
Oct 02, 2020 | 27.96 | 28.36 | 27.96 | 28.31 | 741,288 | +0.05(+0.18%) |
Oct 01, 2020 | 28.29 | 28.32 | 28.14 | 28.26 | 519,818 | +0.10(+0.37%) |
Sep 30, 2020 | 28.32 | 28.44 | 28.08 | 28.16 | 1,088,088 | -0.18(-0.64%) |
Sep 29, 2020 | 28.38 | 28.46 | 28.27 | 28.34 | 436,774 | -0.09(-0.32%) |
Sep 28, 2020 | 28.37 | 28.47 | 28.32 | 28.43 | 368,565 | +0.52(+1.85%) |
Sep 25, 2020 | 27.54 | 27.91 | 27.48 | 27.91 | 737,121 | +0.04(+0.13%) |
Sep 24, 2020 | 27.82 | 28.03 | 27.71 | 27.88 | 472,676 | +0.14(+0.51%) |
Sep 23, 2020 | 28.14 | 28.16 | 27.72 | 27.74 | 535,615 | -0.19(-0.69%) |
Sep 22, 2020 | 27.94 | 27.98 | 27.70 | 27.93 | 543,037 | +0.08(+0.27%) |
Sep 21, 2020 | 27.92 | 27.92 | 27.56 | 27.85 | 790,533 | -0.84(-2.92%) |
Sep 18, 2020 | 28.83 | 28.83 | 28.55 | 28.69 | 966,471 | -0.25(-0.86%) |
Sep 17, 2020 | 28.74 | 29.00 | 28.74 | 28.94 | 734,343 | +0.04(+0.14%) |
Sep 16, 2020 | 28.95 | 29.06 | 28.88 | 28.90 | 676,751 | -0.05(-0.17%) |
Sep 15, 2020 | 29.02 | 29.09 | 28.88 | 28.95 | 631,846 | +0.29(+1.02%) |
Sep 14, 2020 | 28.75 | 28.82 | 28.63 | 28.66 | 499,763 | +0.03(+0.09%) |
Sep 11, 2020 | 28.58 | 28.79 | 28.51 | 28.63 | 665,889 | +0.25(+0.87%) |
Sep 10, 2020 | 28.69 | 28.78 | 28.35 | 28.38 | 888,767 | -0.30(-1.04%) |
Sep 09, 2020 | 28.52 | 28.80 | 28.50 | 28.68 | 545,528 | +0.69(+2.45%) |
Sep 08, 2020 | 27.93 | 28.22 | 27.86 | 27.99 | 675,836 | -0.16(-0.58%) |
Sep 04, 2020 | 28.25 | 28.35 | 27.69 | 28.15 | 814,185 | +0.10(+0.37%) |
Sep 03, 2020 | 28.67 | 28.71 | 27.93 | 28.05 | 991,799 | -0.60(-2.09%) |
Sep 02, 2020 | 28.44 | 28.68 | 28.34 | 28.65 | 865,867 | +0.68(+2.42%) |