Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.34 | 32.36 | 30.60 | 30.73 | 1,782,351 | -1.68(-5.18%) |
Nov 27, 2020 | 32.47 | 33.19 | 32.06 | 32.41 | 674,500 | -0.10(-0.31%) |
Nov 25, 2020 | 32.62 | 32.73 | 31.59 | 32.51 | 1,175,000 | -0.35(-1.07%) |
Nov 24, 2020 | 33.43 | 33.88 | 32.34 | 32.86 | 2,598,524 | +0.40(+1.23%) |
Nov 23, 2020 | 30.41 | 32.71 | 30.26 | 32.46 | 4,320,306 | +2.57(+8.60%) |
Nov 20, 2020 | 29.90 | 30.46 | 29.52 | 29.89 | 1,468,900 | +0.50(+1.70%) |
Nov 19, 2020 | 29.42 | 30.00 | 29.02 | 29.39 | 1,306,044 | -0.01(-0.03%) |
Nov 18, 2020 | 30.00 | 30.59 | 29.41 | 29.40 | 1,508,145 | -0.38(-1.28%) |
Nov 17, 2020 | 28.67 | 30.00 | 28.51 | 29.78 | 1,484,228 | +0.67(+2.30%) |
Nov 16, 2020 | 29.94 | 30.00 | 28.45 | 29.11 | 3,041,749 | +0.72(+2.54%) |
Nov 13, 2020 | 27.83 | 29.65 | 27.61 | 28.39 | 3,042,900 | +1.05(+3.84%) |
Nov 12, 2020 | 27.20 | 28.35 | 26.82 | 27.34 | 1,977,601 | -0.68(-2.43%) |
Nov 11, 2020 | 29.56 | 29.80 | 27.35 | 28.02 | 2,537,908 | -1.51(-5.11%) |
Nov 10, 2020 | 29.00 | 30.27 | 27.86 | 29.53 | 3,107,811 | +0.13(+0.44%) |
Nov 09, 2020 | 31.70 | 33.35 | 28.25 | 29.40 | 7,682,194 | +4.41(+17.65%) |
Nov 06, 2020 | 24.31 | 25.09 | 24.16 | 24.99 | 1,630,400 | +0.39(+1.59%) |
Nov 05, 2020 | 23.74 | 24.99 | 23.59 | 24.60 | 2,846,179 | +1.31(+5.62%) |
Nov 04, 2020 | 22.91 | 24.41 | 22.41 | 23.29 | 2,368,865 | +0.21(+0.91%) |
Nov 03, 2020 | 22.11 | 23.22 | 22.05 | 23.08 | 1,893,040 | +1.31(+6.02%) |
Nov 02, 2020 | 21.67 | 22.19 | 21.13 | 21.77 | 2,413,142 | +0.15(+0.69%) |
Oct 30, 2020 | 21.70 | 22.69 | 21.25 | 21.62 | 3,371,200 | +0.71(+3.40%) |
Oct 29, 2020 | 20.03 | 21.25 | 19.90 | 20.91 | 2,115,119 | +0.87(+4.34%) |
Oct 28, 2020 | 19.80 | 20.77 | 19.37 | 20.04 | 4,918,203 | -1.62(-7.48%) |
Oct 27, 2020 | 21.86 | 21.96 | 21.27 | 21.66 | 2,706,373 | -0.22(-1.01%) |
Oct 26, 2020 | 22.13 | 22.50 | 21.30 | 21.88 | 2,109,976 | -0.80(-3.53%) |
Oct 23, 2020 | 22.00 | 22.81 | 21.71 | 22.68 | 2,077,800 | +0.78(+3.56%) |
Oct 22, 2020 | 20.27 | 22.05 | 20.07 | 21.90 | 2,051,062 | +1.78(+8.85%) |
Oct 21, 2020 | 20.29 | 20.42 | 19.51 | 20.12 | 1,415,909 | -0.45(-2.19%) |
Oct 20, 2020 | 19.56 | 20.86 | 19.40 | 20.57 | 2,499,379 | +1.35(+7.02%) |
Oct 19, 2020 | 19.51 | 20.08 | 19.07 | 19.22 | 1,448,505 | -0.07(-0.36%) |
Oct 16, 2020 | 19.46 | 19.60 | 19.19 | 19.29 | 1,074,300 | -0.16(-0.82%) |
Oct 15, 2020 | 19.32 | 19.87 | 19.16 | 19.45 | 1,125,249 | -0.11(-0.56%) |
Oct 14, 2020 | 20.12 | 20.67 | 19.55 | 19.56 | 1,248,811 | -0.51(-2.54%) |
Oct 13, 2020 | 20.78 | 20.81 | 19.93 | 20.07 | 1,649,991 | -1.00(-4.75%) |
Oct 12, 2020 | 21.27 | 21.72 | 21.05 | 21.07 | 1,006,483 | -0.52(-2.41%) |
Oct 09, 2020 | 21.67 | 22.10 | 21.48 | 21.59 | 1,008,800 | -0.07(-0.32%) |
Oct 08, 2020 | 21.71 | 21.74 | 21.24 | 21.66 | 1,471,097 | +0.21(+0.98%) |
Oct 07, 2020 | 20.96 | 21.64 | 20.85 | 21.45 | 1,770,525 | +0.87(+4.23%) |
Oct 06, 2020 | 20.62 | 21.60 | 20.47 | 20.58 | 1,742,929 | +0.42(+2.08%) |
Oct 05, 2020 | 21.00 | 21.01 | 19.73 | 20.16 | 2,626,329 | -0.58(-2.80%) |
Oct 02, 2020 | 19.25 | 20.84 | 19.02 | 20.74 | 1,634,300 | +0.80(+4.01%) |
Oct 01, 2020 | 20.40 | 20.46 | 19.59 | 19.94 | 2,589,507 | -0.36(-1.77%) |
Sep 30, 2020 | 20.65 | 21.39 | 20.15 | 20.30 | 1,473,246 | -0.21(-1.02%) |
Sep 29, 2020 | 21.41 | 21.49 | 20.33 | 20.51 | 1,284,501 | -1.02(-4.74%) |
Sep 28, 2020 | 21.52 | 21.88 | 21.00 | 21.53 | 1,111,462 | +0.56(+2.67%) |
Sep 25, 2020 | 20.14 | 21.01 | 19.90 | 20.97 | 1,854,000 | +1.01(+5.06%) |
Sep 24, 2020 | 21.09 | 21.09 | 19.94 | 19.96 | 2,952,040 | -1.42(-6.64%) |
Sep 23, 2020 | 22.45 | 22.98 | 21.31 | 21.38 | 1,910,713 | -0.87(-3.91%) |
Sep 22, 2020 | 22.04 | 22.62 | 21.61 | 22.25 | 1,685,994 | +0.22(+1.00%) |
Sep 21, 2020 | 22.93 | 23.09 | 21.55 | 22.03 | 2,374,726 | -1.81(-7.59%) |
Sep 18, 2020 | 24.50 | 24.64 | 23.77 | 23.84 | 3,704,300 | -0.76(-3.09%) |
Sep 17, 2020 | 24.61 | 24.97 | 24.16 | 24.60 | 1,476,998 | -0.49(-1.95%) |
Sep 16, 2020 | 24.34 | 25.53 | 24.09 | 25.09 | 2,393,610 | +0.82(+3.38%) |
Sep 15, 2020 | 23.80 | 24.51 | 23.25 | 24.27 | 1,900,862 | +0.26(+1.08%) |
Sep 14, 2020 | 22.22 | 24.04 | 21.99 | 24.01 | 2,811,389 | +2.02(+9.19%) |
Sep 11, 2020 | 22.38 | 22.49 | 21.39 | 21.99 | 2,134,500 | -0.34(-1.52%) |
Sep 10, 2020 | 23.43 | 24.50 | 22.32 | 22.33 | 4,820,364 | -0.99(-4.25%) |
Sep 09, 2020 | 22.66 | 23.57 | 21.66 | 23.32 | 4,742,258 | +0.52(+2.28%) |
Sep 08, 2020 | 21.48 | 23.00 | 21.44 | 22.80 | 2,425,843 | +0.64(+2.89%) |
Sep 04, 2020 | 21.28 | 22.47 | 20.77 | 22.16 | 2,301,200 | +1.30(+6.23%) |
Sep 03, 2020 | 21.79 | 22.53 | 20.71 | 20.86 | 2,714,314 | -0.83(-3.83%) |
Sep 02, 2020 | 21.58 | 21.86 | 21.25 | 21.69 | 1,274,979 | +0.21(+0.98%) |