Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.68 | 35.73 | 34.46 | 34.67 | 3,572,254 | -1.37(-3.79%) |
Nov 27, 2020 | 35.84 | 36.63 | 35.58 | 36.04 | 2,611,148 | +0.56(+1.57%) |
Nov 25, 2020 | 35.54 | 35.98 | 34.69 | 35.48 | 3,703,699 | -0.45(-1.24%) |
Nov 24, 2020 | 33.67 | 36.04 | 33.67 | 35.92 | 6,797,896 | +2.63(+7.90%) |
Nov 23, 2020 | 31.63 | 33.54 | 31.63 | 33.29 | 4,928,897 | +2.16(+6.93%) |
Nov 20, 2020 | 30.04 | 31.30 | 29.95 | 31.14 | 3,155,971 | +1.25(+4.20%) |
Nov 19, 2020 | 30.21 | 30.38 | 29.64 | 29.88 | 2,952,043 | -0.28(-0.92%) |
Nov 18, 2020 | 30.21 | 30.93 | 30.00 | 30.16 | 3,503,823 | +0.21(+0.71%) |
Nov 17, 2020 | 29.85 | 30.29 | 29.48 | 29.95 | 3,236,124 | -0.17(-0.56%) |
Nov 16, 2020 | 29.56 | 30.25 | 28.95 | 30.11 | 4,654,942 | +1.40(+4.89%) |
Nov 13, 2020 | 28.08 | 28.76 | 28.08 | 28.71 | 2,939,182 | +0.98(+3.52%) |
Nov 12, 2020 | 27.76 | 28.06 | 27.36 | 27.74 | 2,867,467 | -0.38(-1.34%) |
Nov 11, 2020 | 27.97 | 28.99 | 27.93 | 28.11 | 4,312,741 | +0.40(+1.46%) |
Nov 10, 2020 | 26.99 | 27.94 | 26.58 | 27.71 | 4,054,947 | +1.06(+3.97%) |
Nov 09, 2020 | 27.00 | 28.08 | 26.11 | 26.65 | 4,297,152 | +1.50(+5.96%) |
Nov 06, 2020 | 25.18 | 26.03 | 24.90 | 25.15 | 3,228,451 | -0.01(-0.04%) |
Nov 05, 2020 | 24.14 | 25.78 | 23.89 | 25.16 | 4,105,882 | +0.63(+2.55%) |
Nov 04, 2020 | 25.01 | 25.07 | 23.97 | 24.53 | 2,122,421 | -0.33(-1.33%) |
Nov 03, 2020 | 25.74 | 25.79 | 24.55 | 24.86 | 3,369,988 | -0.97(-3.74%) |
Nov 02, 2020 | 25.78 | 26.03 | 25.44 | 25.83 | 2,929,211 | +0.42(+1.67%) |
Oct 30, 2020 | 24.55 | 25.43 | 24.31 | 25.41 | 3,278,330 | +0.76(+3.10%) |
Oct 29, 2020 | 23.47 | 24.75 | 23.46 | 24.64 | 2,706,914 | +0.98(+4.16%) |
Oct 28, 2020 | 23.45 | 24.13 | 23.28 | 23.66 | 3,079,622 | -0.41(-1.72%) |
Oct 27, 2020 | 24.57 | 24.81 | 24.02 | 24.07 | 3,276,579 | -0.62(-2.50%) |
Oct 26, 2020 | 25.08 | 25.08 | 24.33 | 24.69 | 2,160,182 | -0.69(-2.72%) |
Oct 23, 2020 | 25.86 | 26.17 | 25.33 | 25.38 | 1,770,437 | -0.31(-1.22%) |
Oct 22, 2020 | 25.18 | 25.77 | 25.13 | 25.69 | 2,773,430 | +0.62(+2.46%) |
Oct 21, 2020 | 25.64 | 25.76 | 24.74 | 25.08 | 3,754,515 | -0.75(-2.89%) |
Oct 20, 2020 | 26.83 | 26.92 | 25.80 | 25.82 | 2,181,357 | -0.75(-2.84%) |
Oct 19, 2020 | 26.94 | 27.15 | 26.52 | 26.58 | 1,647,185 | -0.37(-1.37%) |
Oct 16, 2020 | 27.40 | 27.50 | 26.82 | 26.94 | 1,886,930 | -0.35(-1.28%) |
Oct 15, 2020 | 27.04 | 27.47 | 26.84 | 27.29 | 1,267,671 | -0.14(-0.50%) |
Oct 14, 2020 | 26.96 | 28.06 | 26.74 | 27.43 | 2,317,478 | +0.33(+1.22%) |
Oct 13, 2020 | 27.03 | 27.57 | 26.85 | 27.10 | 2,361,468 | -0.06(-0.24%) |
Oct 12, 2020 | 28.64 | 28.68 | 27.05 | 27.16 | 3,964,590 | -1.67(-5.78%) |
Oct 09, 2020 | 29.41 | 29.70 | 28.50 | 28.83 | 2,026,679 | -0.49(-1.66%) |
Oct 08, 2020 | 28.84 | 29.32 | 28.63 | 29.32 | 1,346,576 | +0.84(+2.94%) |
Oct 07, 2020 | 29.12 | 29.33 | 28.46 | 28.48 | 2,298,434 | -0.31(-1.09%) |
Oct 06, 2020 | 29.37 | 30.02 | 28.76 | 28.79 | 1,696,442 | -0.22(-0.76%) |
Oct 05, 2020 | 28.30 | 29.24 | 28.27 | 29.01 | 1,723,860 | +0.88(+3.14%) |
Oct 02, 2020 | 27.14 | 28.39 | 26.96 | 28.13 | 1,687,305 | +0.63(+2.31%) |
Oct 01, 2020 | 28.18 | 28.43 | 27.40 | 27.50 | 2,152,860 | -0.76(-2.70%) |
Sep 30, 2020 | 27.64 | 28.60 | 27.60 | 28.26 | 2,536,154 | +0.78(+2.85%) |
Sep 29, 2020 | 28.43 | 28.43 | 27.40 | 27.48 | 1,739,205 | -1.00(-3.52%) |
Sep 28, 2020 | 28.66 | 28.99 | 28.43 | 28.48 | 1,558,639 | +0.49(+1.74%) |
Sep 25, 2020 | 27.97 | 28.14 | 27.57 | 27.99 | 2,173,708 | -0.25(-0.88%) |
Sep 24, 2020 | 28.30 | 28.61 | 27.72 | 28.24 | 2,075,691 | -0.21(-0.74%) |
Sep 23, 2020 | 28.66 | 29.39 | 28.43 | 28.45 | 2,180,323 | -0.30(-1.06%) |
Sep 22, 2020 | 28.96 | 29.19 | 28.66 | 28.76 | 2,275,987 | -0.33(-1.14%) |
Sep 21, 2020 | 30.55 | 30.59 | 28.61 | 29.09 | 3,069,893 | -2.21(-7.06%) |
Sep 18, 2020 | 32.18 | 32.79 | 30.99 | 31.30 | 6,875,604 | -0.58(-1.82%) |
Sep 17, 2020 | 29.78 | 31.96 | 29.63 | 31.88 | 3,743,037 | +1.19(+3.87%) |
Sep 16, 2020 | 30.44 | 30.99 | 30.05 | 30.69 | 2,095,834 | +0.35(+1.15%) |
Sep 15, 2020 | 31.00 | 31.05 | 30.34 | 30.34 | 1,790,715 | -0.66(-2.14%) |
Sep 14, 2020 | 30.83 | 31.10 | 30.43 | 31.00 | 1,688,766 | +0.29(+0.96%) |
Sep 11, 2020 | 29.87 | 30.85 | 29.80 | 30.71 | 2,299,112 | +1.03(+3.47%) |
Sep 10, 2020 | 29.93 | 30.13 | 29.56 | 29.68 | 1,946,993 | -0.07(-0.25%) |
Sep 09, 2020 | 29.66 | 29.82 | 29.28 | 29.75 | 1,486,141 | +0.29(+0.97%) |
Sep 08, 2020 | 29.97 | 30.13 | 29.01 | 29.47 | 2,647,276 | -1.07(-3.50%) |
Sep 04, 2020 | 30.86 | 31.07 | 30.17 | 30.53 | 2,224,891 | -0.03(-0.09%) |
Sep 03, 2020 | 31.32 | 31.45 | 30.10 | 30.56 | 2,291,751 | -0.70(-2.24%) |
Sep 02, 2020 | 30.85 | 31.26 | 30.44 | 31.26 | 2,282,574 | +0.52(+1.68%) |