Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.44 | 29.46 | 28.99 | 28.99 | 93,584 | -0.08(-0.28%) |
Nov 27, 2020 | 29.20 | 29.31 | 29.02 | 29.07 | 21,700 | -0.88(-2.94%) |
Nov 25, 2020 | 29.98 | 30.01 | 29.61 | 29.95 | 37,800 | -0.46(-1.50%) |
Nov 24, 2020 | 29.89 | 30.44 | 29.87 | 30.41 | 41,962 | +1.14(+3.88%) |
Nov 23, 2020 | 29.32 | 29.38 | 29.06 | 29.27 | 72,279 | +0.06(+0.21%) |
Nov 20, 2020 | 29.26 | 29.27 | 29.12 | 29.21 | 36,000 | -0.14(-0.49%) |
Nov 19, 2020 | 29.02 | 29.36 | 28.97 | 29.36 | 119,830 | +0.45(+1.57%) |
Nov 18, 2020 | 28.91 | 29.21 | 28.87 | 28.90 | 60,766 | +0.08(+0.28%) |
Nov 17, 2020 | 28.73 | 28.92 | 28.57 | 28.82 | 53,062 | +0.09(+0.31%) |
Nov 16, 2020 | 28.64 | 28.75 | 28.44 | 28.73 | 50,579 | +0.82(+2.94%) |
Nov 13, 2020 | 27.79 | 28.00 | 27.76 | 27.91 | 39,800 | +0.39(+1.42%) |
Nov 12, 2020 | 27.49 | 27.85 | 27.45 | 27.52 | 69,678 | -0.08(-0.29%) |
Nov 11, 2020 | 27.60 | 27.67 | 27.43 | 27.60 | 49,632 | +0.26(+0.95%) |
Nov 10, 2020 | 27.04 | 27.41 | 27.04 | 27.34 | 84,405 | +0.98(+3.72%) |
Nov 09, 2020 | 26.98 | 27.05 | 26.36 | 26.36 | 81,735 | +1.09(+4.31%) |
Nov 06, 2020 | 25.16 | 25.31 | 25.05 | 25.27 | 40,200 | -0.06(-0.24%) |
Nov 05, 2020 | 25.19 | 25.45 | 25.12 | 25.33 | 27,449 | +1.13(+4.67%) |
Nov 04, 2020 | 24.29 | 24.50 | 24.14 | 24.20 | 54,408 | -0.14(-0.58%) |
Nov 03, 2020 | 23.99 | 24.59 | 23.92 | 24.34 | 54,343 | +1.21(+5.23%) |
Nov 02, 2020 | 23.16 | 23.27 | 22.90 | 23.13 | 32,108 | +0.30(+1.31%) |
Oct 30, 2020 | 22.77 | 22.83 | 22.56 | 22.83 | 23,800 | +0.05(+0.22%) |
Oct 29, 2020 | 22.63 | 22.88 | 22.48 | 22.78 | 32,722 | +0.26(+1.15%) |
Oct 28, 2020 | 22.70 | 22.85 | 22.40 | 22.52 | 75,276 | -1.54(-6.40%) |
Oct 27, 2020 | 24.44 | 24.44 | 24.01 | 24.06 | 31,458 | -0.78(-3.14%) |
Oct 26, 2020 | 24.96 | 25.03 | 24.70 | 24.84 | 18,873 | -0.42(-1.66%) |
Oct 23, 2020 | 25.40 | 25.41 | 25.07 | 25.26 | 22,500 | +0.06(+0.24%) |
Oct 22, 2020 | 25.05 | 25.34 | 25.04 | 25.20 | 29,551 | +0.04(+0.16%) |
Oct 21, 2020 | 25.29 | 25.43 | 25.06 | 25.16 | 43,205 | -0.02(-0.06%) |
Oct 20, 2020 | 25.14 | 25.33 | 25.11 | 25.18 | 60,037 | +0.50(+2.01%) |
Oct 19, 2020 | 24.70 | 25.20 | 24.60 | 24.68 | 70,888 | +0.03(+0.12%) |
Oct 16, 2020 | 24.58 | 24.80 | 24.55 | 24.65 | 47,400 | +0.41(+1.69%) |
Oct 15, 2020 | 23.84 | 24.32 | 23.81 | 24.24 | 31,890 | -0.71(-2.85%) |
Oct 14, 2020 | 25.09 | 25.19 | 24.85 | 24.95 | 14,293 | -0.14(-0.58%) |
Oct 13, 2020 | 25.12 | 25.22 | 24.97 | 25.09 | 29,736 | -0.55(-2.13%) |
Oct 12, 2020 | 25.46 | 25.69 | 25.42 | 25.64 | 19,292 | +0.16(+0.63%) |
Oct 09, 2020 | 25.70 | 25.70 | 25.27 | 25.48 | 16,400 | -0.29(-1.11%) |
Oct 08, 2020 | 25.78 | 25.84 | 25.73 | 25.77 | 20,873 | -0.02(-0.06%) |
Oct 07, 2020 | 25.25 | 25.79 | 25.24 | 25.78 | 23,321 | +0.68(+2.71%) |
Oct 06, 2020 | 25.63 | 25.69 | 25.07 | 25.10 | 43,459 | -0.10(-0.40%) |
Oct 05, 2020 | 25.12 | 25.20 | 25.02 | 25.20 | 30,346 | +0.81(+3.31%) |
Oct 02, 2020 | 24.06 | 24.44 | 24.06 | 24.39 | 31,300 | -0.06(-0.24%) |
Oct 01, 2020 | 24.50 | 24.59 | 24.32 | 24.45 | 31,799 | +0.23(+0.95%) |
Sep 30, 2020 | 24.18 | 24.45 | 24.08 | 24.22 | 52,124 | +0.07(+0.29%) |
Sep 29, 2020 | 24.15 | 24.23 | 23.99 | 24.15 | 23,340 | +0.13(+0.54%) |
Sep 28, 2020 | 23.80 | 24.02 | 23.76 | 24.02 | 53,995 | +0.95(+4.12%) |
Sep 25, 2020 | 22.89 | 23.10 | 22.79 | 23.07 | 41,700 | -0.51(-2.16%) |
Sep 24, 2020 | 23.43 | 23.69 | 23.28 | 23.58 | 44,954 | +0.17(+0.73%) |
Sep 23, 2020 | 23.99 | 24.05 | 23.41 | 23.41 | 79,231 | -0.42(-1.76%) |
Sep 22, 2020 | 23.92 | 23.92 | 23.56 | 23.83 | 55,310 | -0.07(-0.29%) |
Sep 21, 2020 | 23.99 | 23.99 | 23.46 | 23.90 | 56,069 | -1.27(-5.05%) |
Sep 18, 2020 | 25.32 | 25.41 | 25.02 | 25.17 | 39,100 | -0.40(-1.58%) |
Sep 17, 2020 | 25.29 | 25.59 | 25.29 | 25.57 | 43,914 | +0.34(+1.33%) |
Sep 16, 2020 | 25.28 | 25.46 | 25.22 | 25.24 | 63,743 | -0.05(-0.20%) |
Sep 15, 2020 | 25.66 | 25.66 | 25.28 | 25.29 | 49,512 | +0.02(+0.08%) |
Sep 14, 2020 | 25.41 | 25.41 | 25.16 | 25.27 | 66,904 | +0.00(+0.00%) |
Sep 11, 2020 | 25.07 | 25.41 | 25.03 | 25.27 | 29,300 | +0.45(+1.79%) |
Sep 10, 2020 | 25.42 | 25.52 | 24.78 | 24.82 | 49,020 | -0.21(-0.82%) |
Sep 09, 2020 | 25.09 | 25.16 | 25.00 | 25.03 | 104,719 | +0.40(+1.62%) |
Sep 08, 2020 | 24.49 | 24.94 | 24.49 | 24.63 | 65,626 | +0.12(+0.50%) |
Sep 04, 2020 | 24.28 | 24.60 | 23.90 | 24.51 | 44,000 | +0.71(+2.97%) |
Sep 03, 2020 | 24.16 | 24.29 | 23.75 | 23.80 | 30,092 | -0.20(-0.83%) |
Sep 02, 2020 | 23.83 | 24.00 | 23.76 | 24.00 | 38,009 | +0.22(+0.93%) |