Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.43 | 40.07 | 38.92 | 39.74 | 570,272 | -0.38(-0.95%) |
Nov 27, 2020 | 39.92 | 40.23 | 39.64 | 40.12 | 218,061 | +0.46(+1.15%) |
Nov 25, 2020 | 39.00 | 39.97 | 38.72 | 39.66 | 357,019 | +0.27(+0.68%) |
Nov 24, 2020 | 37.81 | 39.85 | 37.52 | 39.39 | 500,140 | +2.29(+6.17%) |
Nov 23, 2020 | 36.21 | 37.48 | 36.21 | 37.10 | 260,604 | +1.18(+3.28%) |
Nov 20, 2020 | 36.38 | 36.38 | 35.61 | 35.92 | 194,183 | -0.38(-1.05%) |
Nov 19, 2020 | 35.87 | 36.58 | 35.57 | 36.31 | 260,806 | +0.12(+0.34%) |
Nov 18, 2020 | 34.47 | 37.22 | 34.30 | 36.18 | 521,404 | +2.06(+6.05%) |
Nov 17, 2020 | 33.23 | 34.18 | 32.79 | 34.12 | 228,582 | +0.39(+1.16%) |
Nov 16, 2020 | 34.31 | 34.36 | 33.50 | 33.73 | 272,531 | +0.45(+1.34%) |
Nov 13, 2020 | 32.89 | 33.71 | 32.84 | 33.28 | 239,626 | +0.68(+2.10%) |
Nov 12, 2020 | 33.46 | 33.78 | 32.41 | 32.60 | 413,999 | -1.30(-3.84%) |
Nov 11, 2020 | 35.02 | 35.36 | 33.47 | 33.90 | 903,395 | -0.72(-2.09%) |
Nov 10, 2020 | 33.65 | 35.06 | 32.81 | 34.62 | 678,998 | +0.75(+2.22%) |
Nov 09, 2020 | 30.36 | 34.26 | 30.34 | 33.87 | 1,133,390 | +5.43(+19.08%) |
Nov 06, 2020 | 29.07 | 29.31 | 28.41 | 28.44 | 173,355 | -0.56(-1.93%) |
Nov 05, 2020 | 28.06 | 29.19 | 28.04 | 29.00 | 220,054 | +1.25(+4.52%) |
Nov 04, 2020 | 28.45 | 28.51 | 27.71 | 27.75 | 358,646 | -0.87(-3.06%) |
Nov 03, 2020 | 28.46 | 28.93 | 28.08 | 28.62 | 472,385 | +0.57(+2.03%) |
Nov 02, 2020 | 28.32 | 28.38 | 27.44 | 28.05 | 344,937 | -0.15(-0.54%) |
Oct 30, 2020 | 28.52 | 29.50 | 27.59 | 28.21 | 536,160 | -0.38(-1.33%) |
Oct 29, 2020 | 26.97 | 28.73 | 26.46 | 28.59 | 568,698 | +0.79(+2.84%) |
Oct 28, 2020 | 27.63 | 28.72 | 27.21 | 27.80 | 480,571 | -1.25(-4.29%) |
Oct 27, 2020 | 28.91 | 29.61 | 28.68 | 29.04 | 589,441 | +0.00(+0.00%) |
Oct 26, 2020 | 28.52 | 29.45 | 27.88 | 29.04 | 699,117 | -0.31(-1.07%) |
Oct 23, 2020 | 29.25 | 29.59 | 28.51 | 29.36 | 352,075 | +0.48(+1.65%) |
Oct 22, 2020 | 27.57 | 28.92 | 27.57 | 28.88 | 367,090 | +1.30(+4.72%) |
Oct 21, 2020 | 27.52 | 28.16 | 27.34 | 27.58 | 379,184 | -0.11(-0.41%) |
Oct 20, 2020 | 26.98 | 27.80 | 26.58 | 27.69 | 444,866 | +1.19(+4.48%) |
Oct 19, 2020 | 26.90 | 27.77 | 26.41 | 26.50 | 394,654 | -0.36(-1.34%) |
Oct 16, 2020 | 26.74 | 26.89 | 26.26 | 26.87 | 395,204 | +0.22(+0.82%) |
Oct 15, 2020 | 25.57 | 26.73 | 25.26 | 26.65 | 463,338 | +0.58(+2.22%) |
Oct 14, 2020 | 24.83 | 26.16 | 24.83 | 26.07 | 377,121 | +0.95(+3.79%) |
Oct 13, 2020 | 25.40 | 25.77 | 24.90 | 25.12 | 347,967 | -0.66(-2.55%) |
Oct 12, 2020 | 26.15 | 26.54 | 25.51 | 25.77 | 172,115 | -0.38(-1.45%) |
Oct 09, 2020 | 27.22 | 27.34 | 25.86 | 26.15 | 209,646 | -0.74(-2.76%) |
Oct 08, 2020 | 26.05 | 26.89 | 25.71 | 26.89 | 316,804 | +1.40(+5.48%) |
Oct 07, 2020 | 24.51 | 25.81 | 24.43 | 25.50 | 398,798 | +1.44(+5.97%) |
Oct 06, 2020 | 24.24 | 24.53 | 23.82 | 24.06 | 278,255 | +0.21(+0.88%) |
Oct 05, 2020 | 22.83 | 23.86 | 22.83 | 23.85 | 288,915 | +1.30(+5.78%) |
Oct 02, 2020 | 21.94 | 22.66 | 21.78 | 22.55 | 277,074 | -0.06(-0.25%) |
Oct 01, 2020 | 23.54 | 23.69 | 22.38 | 22.61 | 360,765 | -0.59(-2.54%) |
Sep 30, 2020 | 22.90 | 23.92 | 22.83 | 23.20 | 584,039 | +0.50(+2.22%) |
Sep 29, 2020 | 22.84 | 23.23 | 22.18 | 22.69 | 370,197 | +0.10(+0.42%) |
Sep 28, 2020 | 21.62 | 23.11 | 21.54 | 22.60 | 470,215 | +1.44(+6.78%) |
Sep 25, 2020 | 21.37 | 21.48 | 20.98 | 21.16 | 255,720 | -0.47(-2.15%) |
Sep 24, 2020 | 21.70 | 21.82 | 20.66 | 21.63 | 554,040 | -0.14(-0.66%) |
Sep 23, 2020 | 21.86 | 22.28 | 21.61 | 21.77 | 416,163 | -0.26(-1.17%) |
Sep 22, 2020 | 22.30 | 22.51 | 21.79 | 22.03 | 211,140 | -0.20(-0.90%) |
Sep 21, 2020 | 23.21 | 23.21 | 21.75 | 22.23 | 411,309 | -1.68(-7.04%) |
Sep 18, 2020 | 22.70 | 24.21 | 22.59 | 23.91 | 1,534,953 | +1.21(+5.32%) |
Sep 17, 2020 | 22.05 | 22.82 | 21.69 | 22.70 | 304,529 | +0.25(+1.10%) |
Sep 16, 2020 | 22.20 | 22.57 | 21.67 | 22.45 | 233,552 | +0.44(+1.99%) |
Sep 15, 2020 | 22.24 | 22.33 | 21.70 | 22.02 | 368,552 | -0.06(-0.27%) |
Sep 14, 2020 | 21.92 | 22.24 | 21.30 | 22.08 | 446,896 | +0.20(+0.91%) |
Sep 11, 2020 | 21.79 | 22.11 | 21.39 | 21.88 | 346,954 | +0.25(+1.14%) |
Sep 10, 2020 | 21.45 | 21.92 | 21.20 | 21.63 | 275,097 | +0.21(+0.97%) |
Sep 09, 2020 | 21.36 | 21.54 | 21.11 | 21.42 | 152,289 | +0.30(+1.44%) |
Sep 08, 2020 | 21.51 | 21.51 | 20.57 | 21.12 | 382,862 | -0.62(-2.84%) |
Sep 04, 2020 | 22.13 | 22.13 | 20.97 | 21.73 | 294,590 | +0.03(+0.13%) |
Sep 03, 2020 | 22.20 | 22.78 | 21.52 | 21.71 | 554,578 | -0.56(-2.51%) |
Sep 02, 2020 | 22.02 | 22.33 | 21.71 | 22.27 | 266,795 | +0.25(+1.12%) |