Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.58 | 30.80 | 30.28 | 30.30 | 4,934 | -0.47(-1.54%) |
Nov 27, 2020 | 30.61 | 30.77 | 30.53 | 30.77 | 914 | -0.22(-0.71%) |
Nov 25, 2020 | 30.87 | 30.99 | 30.85 | 30.99 | 457 | -0.06(-0.20%) |
Nov 24, 2020 | 30.90 | 31.14 | 30.89 | 31.05 | 7,486 | +0.20(+0.65%) |
Nov 23, 2020 | 30.84 | 30.85 | 30.84 | 30.85 | 969 | +0.42(+1.39%) |
Nov 20, 2020 | 30.52 | 30.52 | 30.43 | 30.43 | 914 | +0.29(+0.96%) |
Nov 19, 2020 | 30.14 | 30.14 | 30.14 | 30.14 | 462 | -0.41(-1.34%) |
Nov 18, 2020 | 30.62 | 30.62 | 30.45 | 30.55 | 3,686 | +0.38(+1.25%) |
Nov 17, 2020 | 30.12 | 30.31 | 29.97 | 30.17 | 9,048 | -0.06(-0.20%) |
Nov 16, 2020 | 30.15 | 30.23 | 30.15 | 30.23 | 3,349 | +0.35(+1.17%) |
Nov 13, 2020 | 29.65 | 29.89 | 29.65 | 29.89 | 1,029 | +0.64(+2.18%) |
Nov 12, 2020 | 29.25 | 29.25 | 29.25 | 29.25 | 291 | -0.45(-1.52%) |
Nov 11, 2020 | 29.67 | 29.77 | 29.67 | 29.70 | 1,499 | +0.11(+0.38%) |
Nov 10, 2020 | 29.51 | 29.76 | 29.50 | 29.59 | 4,957 | +0.06(+0.20%) |
Nov 09, 2020 | 29.57 | 29.60 | 29.53 | 29.53 | 9,102 | +1.28(+4.54%) |
Nov 06, 2020 | 28.24 | 28.34 | 28.23 | 28.25 | 2,744 | +0.28(+1.01%) |
Nov 05, 2020 | 28.01 | 28.01 | 27.81 | 27.96 | 3,156 | +0.60(+2.18%) |
Nov 04, 2020 | 27.39 | 27.46 | 27.37 | 27.37 | 900 | +0.32(+1.20%) |
Nov 03, 2020 | 27.09 | 27.09 | 27.04 | 27.04 | 264 | +0.89(+3.39%) |
Nov 02, 2020 | 26.38 | 26.38 | 26.16 | 26.16 | 3,842 | +0.15(+0.57%) |
Oct 30, 2020 | 26.17 | 26.17 | 25.98 | 26.01 | 2,516 | -0.33(-1.26%) |
Oct 29, 2020 | 26.06 | 26.34 | 26.06 | 26.34 | 2,869 | +0.31(+1.19%) |
Oct 28, 2020 | 26.18 | 26.18 | 25.95 | 26.03 | 4,145 | -1.10(-4.04%) |
Oct 27, 2020 | 27.16 | 27.16 | 27.13 | 27.13 | 378 | -0.30(-1.08%) |
Oct 26, 2020 | 27.65 | 27.66 | 27.36 | 27.42 | 6,856 | -0.43(-1.55%) |
Oct 23, 2020 | 27.95 | 27.95 | 27.86 | 27.86 | 914 | +0.15(+0.54%) |
Oct 22, 2020 | 27.67 | 27.73 | 27.65 | 27.71 | 920 | -0.22(-0.78%) |
Oct 21, 2020 | 27.67 | 27.93 | 27.61 | 27.93 | 889 | +0.31(+1.11%) |
Oct 20, 2020 | 27.56 | 27.70 | 27.51 | 27.62 | 11,936 | +0.15(+0.54%) |
Oct 19, 2020 | 27.84 | 27.91 | 27.47 | 27.47 | 4,557 | -0.32(-1.15%) |
Oct 16, 2020 | 27.88 | 27.91 | 27.73 | 27.79 | 10,979 | +0.25(+0.90%) |
Oct 15, 2020 | 27.57 | 27.57 | 27.49 | 27.54 | 1,091 | -0.55(-1.96%) |
Oct 14, 2020 | 28.22 | 28.22 | 27.99 | 28.09 | 1,550 | -0.07(-0.25%) |
Oct 13, 2020 | 28.25 | 28.26 | 28.13 | 28.16 | 10,158 | -0.26(-0.92%) |
Oct 12, 2020 | 28.43 | 28.43 | 28.43 | 29 | +0.00(+0.00%) | |
Oct 09, 2020 | 28.23 | 28.23 | 28.43 | 5,727 | +0.19(+0.68%) | |
Oct 08, 2020 | 28.22 | 28.27 | 28.21 | 28.23 | 2,529 | +0.40(+1.45%) |
Oct 07, 2020 | 27.86 | 27.87 | 27.81 | 27.83 | 1,436 | +0.08(+0.30%) |
Oct 06, 2020 | 27.91 | 27.92 | 27.59 | 27.75 | 2,529 | -0.25(-0.89%) |
Oct 05, 2020 | 27.91 | 28.00 | 27.87 | 28.00 | 850 | +0.45(+1.62%) |
Oct 02, 2020 | 27.09 | 27.55 | 27.09 | 27.55 | 6,404 | +0.38(+1.40%) |
Oct 01, 2020 | 27.03 | 27.19 | 26.93 | 27.17 | 18,138 | +0.17(+0.63%) |
Sep 30, 2020 | 27.13 | 27.15 | 26.94 | 27.00 | 6,188 | +0.03(+0.13%) |
Sep 29, 2020 | 27.02 | 27.07 | 26.86 | 26.97 | 3,803 | -0.10(-0.39%) |
Sep 28, 2020 | 27.11 | 27.35 | 27.07 | 27.07 | 6,950 | +0.76(+2.89%) |
Sep 25, 2020 | 25.98 | 26.47 | 25.96 | 26.31 | 3,202 | +0.31(+1.19%) |
Sep 24, 2020 | 26.00 | 26.16 | 25.88 | 26.00 | 6,860 | -0.35(-1.32%) |
Sep 23, 2020 | 26.47 | 26.47 | 26.35 | 26.35 | 1,520 | +0.15(+0.56%) |
Sep 22, 2020 | 26.14 | 26.27 | 26.14 | 26.20 | 938 | +0.17(+0.67%) |
Sep 21, 2020 | 25.95 | 26.04 | 25.88 | 26.03 | 8,403 | -1.25(-4.58%) |
Sep 18, 2020 | 27.51 | 27.51 | 27.21 | 27.28 | 1,837 | -0.19(-0.68%) |
Sep 17, 2020 | 27.36 | 27.46 | 27.36 | 27.46 | 2,286 | -0.12(-0.44%) |
Sep 16, 2020 | 27.52 | 27.70 | 27.52 | 27.59 | 917 | +0.30(+1.09%) |
Sep 15, 2020 | 27.32 | 27.43 | 27.29 | 27.29 | 2,406 | +0.38(+1.42%) |
Sep 14, 2020 | 27.06 | 27.06 | 26.89 | 26.91 | 24,115 | -0.17(-0.61%) |
Sep 11, 2020 | 27.01 | 27.09 | 27.01 | 27.07 | 803 | +0.59(+2.22%) |
Sep 10, 2020 | 27.13 | 27.13 | 26.48 | 26.48 | 10,118 | -0.78(-2.86%) |
Sep 09, 2020 | 27.42 | 27.45 | 27.26 | 27.26 | 4,477 | +0.01(+0.04%) |
Sep 08, 2020 | 27.04 | 27.29 | 27.03 | 27.25 | 21,191 | -0.03(-0.10%) |
Sep 04, 2020 | 27.40 | 27.59 | 26.82 | 27.28 | 10,795 | +0.01(+0.03%) |
Sep 03, 2020 | 27.80 | 27.80 | 27.27 | 27.27 | 506 | -0.68(-2.43%) |
Sep 02, 2020 | 27.88 | 27.97 | 27.82 | 27.95 | 3,412 | +0.36(+1.29%) |