Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.40 | 33.40 | 33.13 | 33.20 | 16,523 | -0.22(-0.66%) |
Nov 27, 2020 | 33.15 | 33.66 | 33.15 | 33.42 | 3,300 | +0.52(+1.58%) |
Nov 25, 2020 | 32.88 | 33.15 | 32.85 | 32.90 | 15,000 | -0.52(-1.57%) |
Nov 24, 2020 | 33.40 | 34.07 | 33.30 | 33.42 | 10,634 | -0.06(-0.18%) |
Nov 23, 2020 | 33.33 | 33.70 | 33.15 | 33.48 | 17,506 | +0.39(+1.19%) |
Nov 20, 2020 | 33.04 | 33.25 | 32.57 | 33.09 | 40,700 | +0.95(+2.94%) |
Nov 19, 2020 | 31.35 | 32.18 | 31.35 | 32.14 | 20,241 | +1.02(+3.28%) |
Nov 18, 2020 | 30.63 | 31.28 | 30.59 | 31.12 | 20,383 | +0.85(+2.82%) |
Nov 17, 2020 | 29.76 | 30.40 | 29.76 | 30.27 | 27,190 | +1.01(+3.47%) |
Nov 16, 2020 | 29.00 | 29.38 | 28.74 | 29.25 | 184,178 | +0.73(+2.58%) |
Nov 13, 2020 | 27.83 | 28.63 | 27.83 | 28.52 | 4,900 | +0.63(+2.28%) |
Nov 12, 2020 | 28.09 | 28.09 | 27.80 | 27.89 | 8,532 | -0.46(-1.64%) |
Nov 11, 2020 | 28.56 | 28.56 | 28.25 | 28.35 | 4,919 | -0.14(-0.49%) |
Nov 10, 2020 | 28.30 | 28.50 | 28.01 | 28.49 | 14,519 | -0.35(-1.21%) |
Nov 09, 2020 | 28.83 | 29.02 | 28.52 | 28.84 | 21,028 | +0.89(+3.20%) |
Nov 06, 2020 | 27.80 | 28.03 | 27.65 | 27.95 | 7,300 | +0.12(+0.41%) |
Nov 05, 2020 | 27.37 | 27.86 | 27.15 | 27.83 | 22,993 | +0.60(+2.20%) |
Nov 04, 2020 | 27.06 | 27.30 | 26.77 | 27.23 | 10,372 | +0.09(+0.35%) |
Nov 03, 2020 | 27.00 | 27.49 | 26.91 | 27.14 | 180,615 | +0.39(+1.44%) |
Nov 02, 2020 | 27.01 | 27.13 | 26.71 | 26.75 | 29,677 | -0.71(-2.60%) |
Oct 30, 2020 | 27.99 | 27.99 | 27.37 | 27.46 | 18,400 | -0.59(-2.11%) |
Oct 29, 2020 | 28.47 | 28.47 | 28.00 | 28.05 | 8,479 | -0.32(-1.11%) |
Oct 28, 2020 | 28.57 | 28.66 | 28.36 | 28.37 | 10,943 | -0.97(-3.31%) |
Oct 27, 2020 | 30.17 | 30.17 | 29.25 | 29.34 | 46,477 | -0.90(-2.98%) |
Oct 26, 2020 | 30.00 | 30.45 | 29.76 | 30.24 | 10,437 | +0.28(+0.95%) |
Oct 23, 2020 | 29.99 | 30.14 | 29.83 | 29.96 | 8,200 | +0.13(+0.43%) |
Oct 22, 2020 | 29.50 | 29.88 | 29.40 | 29.83 | 21,158 | +0.61(+2.08%) |
Oct 21, 2020 | 29.05 | 29.60 | 29.05 | 29.22 | 7,133 | +0.47(+1.63%) |
Oct 20, 2020 | 28.75 | 28.88 | 28.59 | 28.75 | 17,907 | -0.36(-1.24%) |
Oct 19, 2020 | 29.00 | 29.32 | 28.89 | 29.11 | 19,185 | +0.73(+2.57%) |
Oct 16, 2020 | 28.21 | 28.40 | 28.00 | 28.38 | 5,500 | +0.45(+1.59%) |
Oct 15, 2020 | 28.32 | 28.32 | 27.88 | 27.93 | 15,290 | -0.78(-2.70%) |
Oct 14, 2020 | 28.55 | 28.72 | 28.55 | 28.71 | 6,179 | +0.18(+0.63%) |
Oct 13, 2020 | 28.73 | 29.25 | 28.47 | 28.53 | 12,418 | -0.74(-2.53%) |
Oct 12, 2020 | 29.42 | 29.42 | 29.10 | 29.27 | 4,762 | -0.18(-0.63%) |
Oct 09, 2020 | 29.41 | 29.58 | 29.00 | 29.45 | 13,400 | -0.38(-1.27%) |
Oct 08, 2020 | 29.79 | 29.84 | 29.61 | 29.84 | 2,332 | +0.23(+0.76%) |
Oct 07, 2020 | 29.22 | 29.65 | 29.15 | 29.61 | 5,868 | +0.43(+1.47%) |
Oct 06, 2020 | 29.38 | 29.51 | 29.06 | 29.18 | 10,684 | -0.31(-1.05%) |
Oct 05, 2020 | 30.07 | 30.07 | 29.40 | 29.49 | 14,919 | -0.39(-1.31%) |
Oct 02, 2020 | 29.73 | 30.04 | 29.73 | 29.88 | 16,100 | -0.14(-0.47%) |
Oct 01, 2020 | 30.03 | 30.34 | 29.72 | 30.02 | 11,204 | -0.55(-1.80%) |
Sep 30, 2020 | 31.04 | 31.04 | 30.57 | 30.57 | 5,723 | -0.85(-2.69%) |
Sep 29, 2020 | 31.04 | 31.52 | 31.01 | 31.42 | 4,638 | +0.14(+0.43%) |
Sep 28, 2020 | 31.64 | 31.90 | 31.12 | 31.28 | 5,092 | +0.27(+0.87%) |
Sep 25, 2020 | 31.05 | 31.14 | 31.01 | 31.01 | 3,100 | -0.55(-1.74%) |
Sep 24, 2020 | 31.23 | 31.67 | 31.23 | 31.56 | 5,501 | +0.55(+1.77%) |
Sep 23, 2020 | 31.39 | 31.40 | 31.00 | 31.01 | 7,072 | +0.16(+0.52%) |
Sep 22, 2020 | 31.29 | 31.30 | 30.77 | 30.85 | 8,768 | -0.81(-2.56%) |
Sep 21, 2020 | 32.43 | 32.57 | 31.64 | 31.66 | 18,217 | -0.86(-2.64%) |
Sep 18, 2020 | 31.87 | 32.52 | 31.61 | 32.52 | 67,100 | +0.96(+3.04%) |
Sep 17, 2020 | 31.51 | 31.83 | 31.51 | 31.56 | 5,096 | +0.23(+0.73%) |
Sep 16, 2020 | 31.57 | 32.30 | 31.26 | 31.33 | 16,313 | -1.27(-3.90%) |
Sep 15, 2020 | 32.65 | 32.84 | 32.13 | 32.60 | 28,196 | +1.81(+5.88%) |
Sep 14, 2020 | 31.04 | 31.27 | 30.76 | 30.79 | 8,776 | -0.23(-0.74%) |
Sep 11, 2020 | 30.83 | 31.02 | 30.60 | 31.02 | 9,300 | +0.31(+0.99%) |
Sep 10, 2020 | 31.25 | 31.25 | 30.51 | 30.71 | 8,360 | -0.19(-0.60%) |
Sep 09, 2020 | 30.88 | 31.15 | 30.80 | 30.90 | 11,187 | -0.18(-0.58%) |
Sep 08, 2020 | 30.52 | 31.15 | 30.50 | 31.08 | 32,402 | -0.45(-1.43%) |
Sep 04, 2020 | 31.93 | 32.05 | 31.37 | 31.53 | 13,600 | -0.33(-1.04%) |
Sep 03, 2020 | 32.78 | 32.78 | 31.76 | 31.86 | 20,105 | -0.92(-2.81%) |
Sep 02, 2020 | 32.22 | 32.80 | 31.66 | 32.78 | 44,982 | +0.49(+1.52%) |