Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.13 | 36.13 | 33.95 | 34.24 | 52,328 | -1.93(-5.35%) |
Nov 27, 2020 | 36.66 | 36.95 | 34.98 | 36.17 | 24,238 | -0.32(-0.89%) |
Nov 25, 2020 | 37.61 | 37.61 | 36.31 | 36.50 | 30,959 | -1.25(-3.30%) |
Nov 24, 2020 | 36.67 | 37.90 | 36.67 | 37.74 | 53,950 | +1.52(+4.20%) |
Nov 23, 2020 | 36.15 | 36.65 | 35.47 | 36.22 | 34,505 | +0.50(+1.40%) |
Nov 20, 2020 | 35.80 | 35.96 | 34.66 | 35.72 | 53,161 | -0.50(-1.38%) |
Nov 19, 2020 | 36.46 | 36.66 | 35.46 | 36.22 | 26,337 | -0.08(-0.22%) |
Nov 18, 2020 | 37.60 | 37.97 | 36.20 | 36.30 | 49,953 | -1.12(-2.99%) |
Nov 17, 2020 | 37.44 | 37.97 | 36.31 | 37.42 | 36,982 | -0.35(-0.94%) |
Nov 16, 2020 | 37.31 | 37.93 | 36.74 | 37.77 | 54,477 | +1.53(+4.23%) |
Nov 13, 2020 | 35.54 | 36.79 | 35.35 | 36.24 | 30,043 | +1.25(+3.56%) |
Nov 12, 2020 | 35.84 | 36.13 | 34.45 | 35.00 | 31,730 | -1.18(-3.26%) |
Nov 11, 2020 | 37.31 | 37.77 | 35.74 | 36.17 | 28,344 | -1.11(-2.98%) |
Nov 10, 2020 | 35.91 | 37.69 | 35.64 | 37.28 | 56,510 | +1.64(+4.60%) |
Nov 09, 2020 | 34.36 | 36.33 | 32.73 | 35.64 | 97,117 | +4.19(+13.33%) |
Nov 06, 2020 | 33.44 | 33.44 | 31.17 | 31.45 | 29,126 | -1.66(-5.01%) |
Nov 05, 2020 | 32.30 | 33.28 | 32.30 | 33.11 | 22,039 | +1.47(+4.66%) |
Nov 04, 2020 | 32.46 | 32.87 | 31.04 | 31.64 | 56,226 | -1.47(-4.45%) |
Nov 03, 2020 | 33.08 | 33.38 | 32.14 | 33.11 | 40,595 | +0.61(+1.87%) |
Nov 02, 2020 | 30.90 | 33.64 | 30.81 | 32.50 | 65,455 | +2.03(+6.67%) |
Oct 30, 2020 | 30.28 | 31.04 | 30.08 | 30.47 | 43,384 | +0.18(+0.58%) |
Oct 29, 2020 | 30.26 | 31.03 | 29.84 | 30.29 | 82,379 | -0.59(-1.91%) |
Oct 28, 2020 | 29.26 | 31.40 | 28.36 | 30.88 | 63,836 | +2.06(+7.15%) |
Oct 27, 2020 | 29.50 | 29.50 | 28.46 | 28.82 | 42,526 | -0.95(-3.20%) |
Oct 26, 2020 | 30.25 | 30.31 | 29.15 | 29.77 | 43,436 | -1.03(-3.35%) |
Oct 23, 2020 | 30.99 | 30.99 | 30.58 | 30.80 | 16,294 | +0.09(+0.29%) |
Oct 22, 2020 | 29.93 | 30.84 | 29.93 | 30.71 | 41,702 | +1.00(+3.37%) |
Oct 21, 2020 | 29.41 | 30.03 | 28.96 | 29.71 | 14,324 | +0.15(+0.50%) |
Oct 20, 2020 | 29.25 | 29.82 | 29.16 | 29.57 | 27,611 | +0.63(+2.17%) |
Oct 19, 2020 | 29.43 | 29.50 | 28.84 | 28.94 | 25,315 | -0.18(-0.61%) |
Oct 16, 2020 | 29.04 | 29.53 | 28.77 | 29.11 | 18,331 | -0.07(-0.24%) |
Oct 15, 2020 | 27.69 | 29.33 | 27.16 | 29.18 | 27,447 | +1.21(+4.32%) |
Oct 14, 2020 | 29.01 | 29.01 | 27.83 | 27.97 | 26,489 | -0.91(-3.16%) |
Oct 13, 2020 | 30.08 | 30.18 | 28.59 | 28.89 | 21,389 | -1.40(-4.64%) |
Oct 12, 2020 | 29.87 | 30.64 | 29.74 | 30.29 | 20,841 | +0.28(+0.95%) |
Oct 09, 2020 | 30.42 | 30.82 | 28.54 | 30.01 | 31,163 | -0.17(-0.55%) |
Oct 08, 2020 | 29.87 | 30.44 | 29.57 | 30.17 | 42,406 | +0.61(+2.06%) |
Oct 07, 2020 | 28.53 | 29.97 | 28.53 | 29.57 | 51,069 | +0.94(+3.29%) |
Oct 06, 2020 | 28.71 | 30.24 | 26.79 | 28.62 | 65,171 | +0.36(+1.29%) |
Oct 05, 2020 | 28.04 | 28.80 | 27.44 | 28.26 | 31,633 | +0.56(+2.02%) |
Oct 02, 2020 | 26.51 | 27.94 | 26.51 | 27.70 | 27,802 | +0.71(+2.62%) |
Oct 01, 2020 | 27.04 | 27.18 | 26.57 | 26.99 | 48,006 | +0.08(+0.29%) |
Sep 30, 2020 | 26.76 | 27.20 | 26.64 | 26.91 | 48,000 | +0.26(+0.96%) |
Sep 29, 2020 | 26.75 | 27.49 | 26.16 | 26.66 | 32,834 | -0.27(-0.98%) |
Sep 28, 2020 | 26.34 | 27.21 | 26.32 | 26.92 | 36,504 | +1.04(+4.02%) |
Sep 25, 2020 | 25.53 | 26.00 | 25.53 | 25.88 | 42,366 | +0.26(+1.00%) |
Sep 24, 2020 | 25.30 | 26.10 | 25.24 | 25.63 | 34,948 | +0.47(+1.87%) |
Sep 23, 2020 | 25.83 | 26.21 | 25.08 | 25.16 | 57,565 | -0.71(-2.73%) |
Sep 22, 2020 | 26.78 | 26.83 | 25.65 | 25.86 | 27,474 | -0.68(-2.55%) |
Sep 21, 2020 | 27.54 | 27.78 | 25.98 | 26.54 | 99,344 | -1.58(-5.62%) |
Sep 18, 2020 | 28.80 | 28.80 | 27.74 | 28.12 | 131,681 | -0.49(-1.72%) |
Sep 17, 2020 | 29.01 | 29.06 | 28.41 | 28.61 | 60,630 | -0.60(-2.05%) |
Sep 16, 2020 | 28.77 | 29.39 | 28.64 | 29.21 | 66,099 | +0.45(+1.57%) |
Sep 15, 2020 | 29.04 | 29.04 | 28.56 | 28.76 | 50,491 | -0.32(-1.11%) |
Sep 14, 2020 | 28.36 | 29.19 | 28.36 | 29.08 | 41,283 | +0.85(+3.02%) |
Sep 11, 2020 | 28.42 | 28.71 | 28.00 | 28.23 | 32,349 | -0.33(-1.17%) |
Sep 10, 2020 | 28.98 | 29.07 | 28.50 | 28.57 | 36,449 | -0.14(-0.48%) |
Sep 09, 2020 | 29.02 | 29.02 | 28.60 | 28.70 | 36,729 | -0.07(-0.24%) |
Sep 08, 2020 | 29.40 | 29.82 | 28.41 | 28.77 | 33,700 | -1.14(-3.80%) |
Sep 04, 2020 | 29.97 | 30.15 | 29.37 | 29.91 | 39,900 | +0.58(+1.97%) |
Sep 03, 2020 | 29.57 | 29.83 | 29.15 | 29.33 | 42,924 | -0.11(-0.37%) |
Sep 02, 2020 | 29.38 | 29.64 | 29.06 | 29.44 | 28,441 | +0.03(+0.10%) |