Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.33 | 36.20 | 34.02 | 34.17 | 1,013,156 | -1.32(-3.71%) |
Nov 27, 2020 | 36.11 | 36.73 | 35.28 | 35.49 | 374,752 | -0.61(-1.68%) |
Nov 25, 2020 | 36.97 | 37.01 | 35.84 | 36.10 | 895,361 | -1.10(-2.96%) |
Nov 24, 2020 | 37.70 | 38.75 | 37.19 | 37.20 | 2,107,623 | +0.50(+1.38%) |
Nov 23, 2020 | 35.30 | 36.82 | 35.26 | 36.70 | 1,273,729 | +1.86(+5.34%) |
Nov 20, 2020 | 35.71 | 36.23 | 34.29 | 34.84 | 1,070,110 | -1.23(-3.42%) |
Nov 19, 2020 | 36.52 | 36.67 | 35.62 | 36.07 | 928,203 | -0.92(-2.48%) |
Nov 18, 2020 | 37.33 | 38.54 | 36.75 | 36.99 | 1,536,685 | +0.13(+0.36%) |
Nov 17, 2020 | 35.28 | 37.09 | 34.85 | 36.86 | 1,652,836 | +0.84(+2.34%) |
Nov 16, 2020 | 34.81 | 36.16 | 33.73 | 36.02 | 1,474,490 | +3.03(+9.18%) |
Nov 13, 2020 | 32.58 | 33.55 | 32.21 | 32.99 | 1,760,224 | +0.76(+2.35%) |
Nov 12, 2020 | 31.73 | 33.02 | 31.20 | 32.23 | 816,598 | -0.14(-0.43%) |
Nov 11, 2020 | 31.97 | 32.90 | 30.81 | 32.37 | 1,607,072 | +0.76(+2.39%) |
Nov 10, 2020 | 35.00 | 35.17 | 30.89 | 31.61 | 4,077,065 | -2.20(-6.50%) |
Nov 09, 2020 | 32.09 | 34.73 | 31.96 | 33.81 | 2,526,584 | +5.22(+18.27%) |
Nov 06, 2020 | 28.92 | 29.13 | 27.89 | 28.59 | 624,837 | -0.17(-0.59%) |
Nov 05, 2020 | 27.46 | 28.94 | 27.39 | 28.75 | 663,368 | +1.68(+6.21%) |
Nov 04, 2020 | 27.40 | 27.68 | 26.17 | 27.07 | 700,148 | -0.68(-2.46%) |
Nov 03, 2020 | 27.72 | 28.13 | 27.08 | 27.75 | 631,093 | +0.80(+2.98%) |
Nov 02, 2020 | 25.83 | 26.97 | 25.48 | 26.95 | 1,016,119 | +1.50(+5.87%) |
Oct 30, 2020 | 25.85 | 26.28 | 24.90 | 25.46 | 1,092,047 | -0.75(-2.85%) |
Oct 29, 2020 | 25.35 | 26.39 | 25.35 | 26.20 | 483,060 | +0.61(+2.37%) |
Oct 28, 2020 | 26.40 | 26.61 | 25.33 | 25.60 | 1,000,458 | -1.72(-6.29%) |
Oct 27, 2020 | 28.48 | 28.83 | 27.30 | 27.31 | 462,014 | -1.37(-4.79%) |
Oct 26, 2020 | 29.45 | 29.77 | 28.30 | 28.69 | 652,294 | -1.31(-4.36%) |
Oct 23, 2020 | 30.26 | 30.83 | 29.51 | 30.00 | 966,844 | +0.11(+0.38%) |
Oct 22, 2020 | 28.71 | 29.98 | 28.71 | 29.88 | 653,776 | +1.43(+5.02%) |
Oct 21, 2020 | 28.82 | 29.06 | 28.26 | 28.45 | 489,864 | -0.58(-2.00%) |
Oct 20, 2020 | 28.87 | 29.47 | 28.63 | 29.03 | 502,698 | +0.59(+2.07%) |
Oct 19, 2020 | 28.03 | 29.31 | 27.95 | 28.45 | 716,814 | +0.55(+1.98%) |
Oct 16, 2020 | 28.14 | 28.63 | 27.85 | 27.89 | 503,593 | -0.04(-0.13%) |
Oct 15, 2020 | 27.35 | 27.97 | 27.16 | 27.93 | 404,648 | +0.36(+1.32%) |
Oct 14, 2020 | 27.96 | 28.45 | 27.57 | 27.57 | 894,442 | -0.24(-0.87%) |
Oct 13, 2020 | 28.79 | 28.79 | 27.60 | 27.81 | 645,045 | -1.12(-3.88%) |
Oct 12, 2020 | 29.03 | 29.52 | 28.74 | 28.93 | 1,343,564 | -0.21(-0.74%) |
Oct 09, 2020 | 28.78 | 29.50 | 27.98 | 29.15 | 1,643,582 | +0.43(+1.50%) |
Oct 08, 2020 | 28.89 | 29.36 | 28.28 | 28.72 | 1,523,896 | +0.08(+0.29%) |
Oct 07, 2020 | 28.45 | 28.89 | 28.17 | 28.63 | 758,529 | +0.65(+2.34%) |
Oct 06, 2020 | 30.04 | 30.22 | 27.77 | 27.98 | 778,523 | -1.45(-4.92%) |
Oct 05, 2020 | 29.55 | 29.93 | 29.20 | 29.43 | 748,469 | +0.41(+1.42%) |
Oct 02, 2020 | 27.59 | 29.36 | 27.32 | 29.02 | 797,660 | +0.11(+0.39%) |
Oct 01, 2020 | 27.85 | 28.96 | 27.46 | 28.90 | 1,026,833 | +1.41(+5.13%) |
Sep 30, 2020 | 27.54 | 28.14 | 26.98 | 27.49 | 1,299,498 | +0.14(+0.51%) |
Sep 29, 2020 | 27.69 | 27.81 | 26.96 | 27.35 | 703,755 | -0.54(-1.94%) |
Sep 28, 2020 | 27.14 | 28.41 | 26.72 | 27.89 | 1,221,447 | +1.73(+6.61%) |
Sep 25, 2020 | 24.93 | 26.28 | 24.93 | 26.17 | 955,073 | +0.80(+3.17%) |
Sep 24, 2020 | 25.97 | 26.16 | 25.00 | 25.36 | 1,201,562 | -0.89(-3.38%) |
Sep 23, 2020 | 27.86 | 28.68 | 26.23 | 26.25 | 1,053,916 | -1.55(-5.58%) |
Sep 22, 2020 | 27.91 | 28.41 | 27.69 | 27.80 | 831,357 | -0.08(-0.30%) |
Sep 21, 2020 | 28.03 | 28.31 | 26.69 | 27.89 | 1,440,977 | -1.15(-3.96%) |
Sep 18, 2020 | 30.43 | 30.43 | 28.88 | 29.03 | 1,357,862 | -1.44(-4.72%) |
Sep 17, 2020 | 30.31 | 31.16 | 29.77 | 30.47 | 1,417,844 | -0.40(-1.30%) |
Sep 16, 2020 | 29.94 | 31.30 | 29.34 | 30.88 | 1,130,256 | +1.13(+3.80%) |
Sep 15, 2020 | 30.56 | 31.24 | 29.60 | 29.74 | 1,173,008 | -0.77(-2.51%) |
Sep 14, 2020 | 29.87 | 30.75 | 29.62 | 30.51 | 1,016,624 | +0.97(+3.29%) |
Sep 11, 2020 | 28.97 | 29.73 | 28.67 | 29.54 | 855,552 | +0.69(+2.40%) |
Sep 10, 2020 | 29.38 | 29.73 | 28.82 | 28.85 | 808,782 | -0.27(-0.93%) |
Sep 09, 2020 | 29.76 | 29.76 | 28.37 | 29.12 | 530,374 | -0.54(-1.82%) |
Sep 08, 2020 | 29.38 | 30.19 | 28.95 | 29.66 | 1,168,931 | -0.23(-0.78%) |
Sep 04, 2020 | 29.70 | 30.10 | 28.42 | 29.89 | 1,098,809 | +0.81(+2.78%) |
Sep 03, 2020 | 29.40 | 30.88 | 28.88 | 29.08 | 700,388 | -0.20(-0.70%) |
Sep 02, 2020 | 29.43 | 29.51 | 28.48 | 29.29 | 599,238 | -0.09(-0.32%) |