Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.00 | 31.61 | 28.91 | 29.82 | 1,581,530 | -0.85(-2.77%) |
Nov 27, 2020 | 29.25 | 30.86 | 28.73 | 30.67 | 477,100 | +1.47(+5.03%) |
Nov 25, 2020 | 27.84 | 29.33 | 27.21 | 29.20 | 680,600 | +1.18(+4.21%) |
Nov 24, 2020 | 29.39 | 29.40 | 27.95 | 28.02 | 1,628,368 | -1.57(-5.31%) |
Nov 23, 2020 | 30.66 | 30.74 | 28.78 | 29.59 | 1,603,256 | -1.00(-3.27%) |
Nov 20, 2020 | 30.35 | 31.02 | 30.21 | 30.59 | 937,100 | +0.19(+0.63%) |
Nov 19, 2020 | 29.86 | 30.50 | 29.10 | 30.40 | 644,157 | +0.54(+1.81%) |
Nov 18, 2020 | 29.30 | 30.50 | 29.25 | 29.86 | 1,418,425 | +0.51(+1.74%) |
Nov 17, 2020 | 27.22 | 29.60 | 26.51 | 29.35 | 1,558,245 | +2.06(+7.55%) |
Nov 16, 2020 | 26.99 | 27.31 | 26.00 | 27.29 | 1,243,856 | +0.13(+0.48%) |
Nov 13, 2020 | 27.04 | 28.20 | 26.91 | 27.16 | 1,177,200 | +0.35(+1.31%) |
Nov 12, 2020 | 26.25 | 28.15 | 26.16 | 26.81 | 1,829,914 | +0.80(+3.08%) |
Nov 11, 2020 | 24.64 | 26.32 | 24.24 | 26.01 | 2,702,953 | +0.64(+2.52%) |
Nov 10, 2020 | 28.15 | 28.31 | 24.33 | 25.37 | 3,445,335 | -1.91(-7.00%) |
Nov 09, 2020 | 31.60 | 31.72 | 26.50 | 27.28 | 3,045,319 | -3.76(-12.11%) |
Nov 06, 2020 | 31.38 | 32.43 | 30.29 | 31.04 | 1,322,600 | +0.04(+0.13%) |
Nov 05, 2020 | 29.17 | 31.30 | 28.77 | 31.00 | 803,755 | +2.25(+7.83%) |
Nov 04, 2020 | 29.00 | 29.78 | 28.50 | 28.75 | 575,967 | -0.21(-0.73%) |
Nov 03, 2020 | 28.64 | 29.04 | 28.14 | 28.96 | 536,498 | +0.15(+0.52%) |
Nov 02, 2020 | 28.34 | 29.37 | 28.08 | 28.81 | 596,388 | +0.44(+1.55%) |
Oct 30, 2020 | 29.69 | 29.78 | 27.57 | 28.37 | 1,115,300 | -1.58(-5.28%) |
Oct 29, 2020 | 30.69 | 30.85 | 29.66 | 29.95 | 718,606 | -0.61(-2.00%) |
Oct 28, 2020 | 30.06 | 30.85 | 29.44 | 30.56 | 650,943 | -0.36(-1.16%) |
Oct 27, 2020 | 30.65 | 31.52 | 30.56 | 30.92 | 482,954 | +0.54(+1.78%) |
Oct 26, 2020 | 30.25 | 31.24 | 29.54 | 30.38 | 650,597 | -0.05(-0.16%) |
Oct 23, 2020 | 30.16 | 30.53 | 29.20 | 30.43 | 386,200 | +0.11(+0.36%) |
Oct 22, 2020 | 30.30 | 31.92 | 29.36 | 30.32 | 1,011,692 | +0.03(+0.10%) |
Oct 21, 2020 | 32.38 | 32.76 | 29.58 | 30.29 | 1,347,741 | -1.91(-5.93%) |
Oct 20, 2020 | 32.50 | 33.37 | 32.13 | 32.20 | 1,093,169 | +0.26(+0.81%) |
Oct 19, 2020 | 31.51 | 32.64 | 31.08 | 31.94 | 1,047,446 | +0.62(+1.98%) |
Oct 16, 2020 | 31.04 | 31.57 | 30.45 | 31.32 | 1,037,200 | +0.41(+1.33%) |
Oct 15, 2020 | 29.50 | 31.00 | 29.44 | 30.91 | 953,503 | +0.92(+3.07%) |
Oct 14, 2020 | 29.69 | 30.79 | 29.10 | 29.99 | 972,006 | +0.45(+1.52%) |
Oct 13, 2020 | 29.68 | 29.89 | 28.45 | 29.54 | 967,437 | +0.20(+0.68%) |
Oct 12, 2020 | 29.55 | 29.82 | 28.80 | 29.34 | 1,025,281 | +0.38(+1.31%) |
Oct 09, 2020 | 27.91 | 28.99 | 27.62 | 28.96 | 1,095,400 | +1.42(+5.16%) |
Oct 08, 2020 | 27.97 | 28.38 | 26.46 | 27.54 | 1,123,617 | -0.25(-0.90%) |
Oct 07, 2020 | 26.68 | 28.11 | 26.07 | 27.79 | 2,423,490 | +2.94(+11.83%) |
Oct 06, 2020 | 25.92 | 26.24 | 24.64 | 24.85 | 1,198,490 | -0.49(-1.93%) |
Oct 05, 2020 | 25.94 | 25.97 | 24.71 | 25.34 | 566,482 | -0.28(-1.09%) |
Oct 02, 2020 | 25.23 | 26.49 | 24.80 | 25.62 | 698,400 | -0.50(-1.91%) |
Oct 01, 2020 | 24.93 | 26.18 | 24.90 | 26.12 | 1,788,010 | +1.26(+5.07%) |
Sep 30, 2020 | 23.89 | 25.50 | 23.89 | 24.86 | 1,482,156 | +1.06(+4.45%) |
Sep 29, 2020 | 24.69 | 25.00 | 23.63 | 23.80 | 854,639 | -0.91(-3.68%) |
Sep 28, 2020 | 25.00 | 25.15 | 24.15 | 24.71 | 1,320,531 | +0.24(+0.98%) |
Sep 25, 2020 | 23.15 | 24.49 | 22.81 | 24.47 | 1,577,900 | +1.34(+5.79%) |
Sep 24, 2020 | 23.67 | 23.68 | 22.75 | 23.13 | 1,178,303 | -0.80(-3.34%) |
Sep 23, 2020 | 23.94 | 24.74 | 23.70 | 23.93 | 1,416,811 | +0.13(+0.55%) |
Sep 22, 2020 | 21.66 | 23.81 | 21.18 | 23.80 | 2,087,203 | +2.27(+10.54%) |
Sep 21, 2020 | 21.62 | 22.00 | 21.21 | 21.53 | 815,975 | -0.49(-2.23%) |
Sep 18, 2020 | 22.53 | 22.81 | 21.67 | 22.02 | 2,173,300 | -0.46(-2.05%) |
Sep 17, 2020 | 22.49 | 23.10 | 22.22 | 22.48 | 1,033,827 | -0.45(-1.96%) |
Sep 16, 2020 | 24.70 | 24.72 | 22.79 | 22.93 | 2,370,772 | -1.36(-5.60%) |
Sep 15, 2020 | 24.00 | 24.37 | 23.71 | 24.29 | 1,281,445 | +0.49(+2.06%) |
Sep 14, 2020 | 23.49 | 23.86 | 22.52 | 23.80 | 1,317,498 | +0.23(+0.98%) |
Sep 11, 2020 | 22.70 | 23.99 | 22.40 | 23.57 | 2,836,400 | +0.98(+4.34%) |
Sep 10, 2020 | 20.10 | 23.19 | 20.00 | 22.59 | 9,489,573 | +2.45(+12.16%) |
Sep 09, 2020 | 18.99 | 20.21 | 18.61 | 20.14 | 1,677,548 | +1.54(+8.28%) |
Sep 08, 2020 | 18.02 | 19.19 | 17.75 | 18.60 | 1,321,571 | -0.02(-0.11%) |
Sep 04, 2020 | 17.77 | 18.76 | 17.02 | 18.62 | 1,945,800 | +1.34(+7.75%) |
Sep 03, 2020 | 18.43 | 18.68 | 17.01 | 17.28 | 1,180,860 | -1.20(-6.49%) |
Sep 02, 2020 | 18.17 | 19.21 | 17.52 | 18.48 | 1,639,081 | +0.59(+3.30%) |