Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.05 | 33.14 | 33.05 | 33.10 | 1,487 | -0.23(-0.70%) |
Nov 27, 2020 | 33.50 | 33.50 | 33.33 | 33.33 | 950 | +0.03(+0.08%) |
Nov 25, 2020 | 33.48 | 33.49 | 33.24 | 33.31 | 1,901 | -0.10(-0.30%) |
Nov 24, 2020 | 33.45 | 33.47 | 33.32 | 33.41 | 785 | +0.71(+2.16%) |
Nov 23, 2020 | 32.70 | 32.70 | 32.70 | 111 | +0.00(+0.00%) | |
Nov 20, 2020 | 32.76 | 32.76 | 32.70 | 32.70 | 105 | -0.14(-0.44%) |
Nov 19, 2020 | 32.70 | 32.84 | 32.63 | 32.84 | 703 | -0.02(-0.06%) |
Nov 18, 2020 | 33.23 | 33.23 | 32.86 | 32.86 | 195 | -0.29(-0.86%) |
Nov 17, 2020 | 33.27 | 33.27 | 33.15 | 33.15 | 565 | -0.06(-0.20%) |
Nov 16, 2020 | 33.12 | 33.21 | 33.12 | 33.21 | 213 | +0.26(+0.78%) |
Nov 13, 2020 | 32.72 | 32.96 | 32.72 | 32.96 | 422 | +0.17(+0.53%) |
Nov 12, 2020 | 32.78 | 32.78 | 32.78 | 83 | +0.00(+0.00%) | |
Nov 11, 2020 | 32.78 | 32.78 | 32.78 | 0 | +0.00(+0.00%) | |
Nov 10, 2020 | 32.64 | 32.78 | 32.64 | 32.78 | 203 | +0.13(+0.39%) |
Nov 09, 2020 | 32.95 | 32.95 | 32.66 | 32.66 | 159 | +0.87(+2.75%) |
Nov 06, 2020 | 31.89 | 31.89 | 31.78 | 31.78 | 105 | -0.04(-0.12%) |
Nov 05, 2020 | 31.90 | 31.90 | 31.82 | 31.82 | 553 | +0.60(+1.92%) |
Nov 04, 2020 | 31.48 | 31.48 | 31.22 | 31.22 | 204 | +0.17(+0.55%) |
Nov 03, 2020 | 30.79 | 31.10 | 30.79 | 31.05 | 12,224 | +0.60(+1.96%) |
Nov 02, 2020 | 30.56 | 30.56 | 30.46 | 30.46 | 1,793 | +0.45(+1.52%) |
Oct 30, 2020 | 29.81 | 30.00 | 29.81 | 30.00 | 950 | -0.44(-1.43%) |
Oct 29, 2020 | 30.44 | 30.44 | 30.44 | 71 | +0.00(+0.00%) | |
Oct 28, 2020 | 30.44 | 30.44 | 30.44 | 30.44 | 192 | -0.51(-1.66%) |
Oct 27, 2020 | 31.30 | 31.30 | 30.95 | 30.95 | 4,886 | -0.16(-0.51%) |
Oct 26, 2020 | 31.48 | 31.48 | 31.00 | 31.11 | 1,108 | -0.43(-1.35%) |
Oct 23, 2020 | 31.54 | 31.54 | 31.54 | 89 | +0.00(+0.00%) | |
Oct 22, 2020 | 31.54 | 31.54 | 31.54 | 71 | +0.00(+0.00%) | |
Oct 21, 2020 | 31.58 | 31.58 | 31.54 | 31.54 | 1,559 | -0.10(-0.32%) |
Oct 20, 2020 | 31.67 | 31.67 | 31.64 | 31.64 | 147 | -0.17(-0.54%) |
Oct 19, 2020 | 31.81 | 31.81 | 31.81 | 31.81 | 331 | -0.09(-0.27%) |
Oct 16, 2020 | 31.91 | 31.91 | 31.90 | 31.90 | 211 | +0.19(+0.58%) |
Oct 15, 2020 | 31.68 | 31.71 | 31.68 | 31.71 | 1,137 | -0.06(-0.18%) |
Oct 14, 2020 | 31.94 | 31.98 | 31.77 | 31.77 | 1,457 | +0.22(+0.69%) |
Oct 13, 2020 | 31.55 | 31.55 | 31.55 | 4 | +0.00(+0.00%) | |
Oct 12, 2020 | 31.55 | 31.55 | 31.55 | 6 | +0.00(+0.00%) | |
Oct 09, 2020 | 31.55 | 31.55 | 31.55 | 88 | +0.00(+0.00%) | |
Oct 08, 2020 | 31.42 | 31.55 | 31.39 | 31.55 | 1,686 | +0.69(+2.23%) |
Oct 07, 2020 | 30.86 | 30.86 | 30.86 | 2 | +0.00(+0.00%) | |
Oct 06, 2020 | 31.18 | 31.18 | 30.86 | 30.86 | 259 | -0.30(-0.98%) |
Oct 05, 2020 | 31.12 | 31.16 | 31.12 | 31.16 | 328 | +0.41(+1.32%) |
Oct 02, 2020 | 30.86 | 30.90 | 30.76 | 30.76 | 422 | -0.18(-0.57%) |
Oct 01, 2020 | 30.95 | 30.95 | 30.91 | 30.93 | 1,360 | +0.00(+0.02%) |
Sep 30, 2020 | 30.93 | 30.93 | 30.93 | 30.93 | 203 | +0.18(+0.58%) |
Sep 29, 2020 | 30.75 | 30.75 | 30.75 | 25 | +0.00(+0.00%) | |
Sep 28, 2020 | 30.89 | 30.89 | 30.75 | 30.75 | 348 | +0.35(+1.15%) |
Sep 25, 2020 | 30.07 | 30.40 | 30.07 | 30.40 | 211 | +0.40(+1.33%) |
Sep 24, 2020 | 30.02 | 30.05 | 30.00 | 30.00 | 589 | +0.04(+0.12%) |
Sep 23, 2020 | 30.52 | 30.52 | 29.97 | 29.97 | 15,198 | -0.53(-1.73%) |
Sep 22, 2020 | 30.54 | 30.57 | 30.50 | 30.50 | 14,135 | +0.21(+0.70%) |
Sep 21, 2020 | 30.04 | 30.29 | 30.04 | 30.29 | 922 | -0.51(-1.66%) |
Sep 18, 2020 | 31.03 | 31.03 | 30.80 | 30.80 | 3,178 | -0.28(-0.89%) |
Sep 17, 2020 | 31.13 | 31.22 | 31.07 | 31.07 | 4,413 | -0.19(-0.61%) |
Sep 16, 2020 | 31.45 | 31.46 | 31.26 | 31.26 | 909 | -0.00(-0.01%) |
Sep 15, 2020 | 31.41 | 31.45 | 31.27 | 31.27 | 1,549 | +0.11(+0.34%) |
Sep 14, 2020 | 31.13 | 31.31 | 31.13 | 31.16 | 4,201 | +0.42(+1.38%) |
Sep 11, 2020 | 30.61 | 30.73 | 30.57 | 30.73 | 211 | +0.14(+0.45%) |
Sep 10, 2020 | 31.17 | 31.17 | 30.60 | 30.60 | 12,489 | -0.42(-1.35%) |
Sep 09, 2020 | 31.07 | 31.19 | 31.01 | 31.01 | 3,066 | -0.10(-0.34%) |
Sep 08, 2020 | 31.12 | 31.12 | 31.12 | 55 | +0.00(+0.00%) | |
Sep 04, 2020 | 30.82 | 31.12 | 30.82 | 31.12 | 529 | -0.07(-0.21%) |
Sep 03, 2020 | 31.92 | 31.92 | 31.08 | 31.19 | 1,388 | -0.91(-2.82%) |
Sep 02, 2020 | 31.85 | 32.09 | 31.81 | 32.09 | 2,262 | +0.61(+1.94%) |