Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.42 | 40.06 | 38.91 | 39.73 | 570,436 | -0.38(-0.95%) |
Nov 27, 2020 | 39.91 | 40.22 | 39.63 | 40.11 | 218,124 | +0.46(+1.15%) |
Nov 25, 2020 | 38.98 | 39.96 | 38.71 | 39.65 | 357,122 | +0.27(+0.68%) |
Nov 24, 2020 | 37.80 | 39.84 | 37.51 | 39.38 | 500,283 | +2.29(+6.17%) |
Nov 23, 2020 | 36.20 | 37.47 | 36.20 | 37.09 | 260,679 | +1.18(+3.28%) |
Nov 20, 2020 | 36.37 | 36.37 | 35.60 | 35.91 | 194,239 | -0.38(-1.05%) |
Nov 19, 2020 | 35.86 | 36.57 | 35.56 | 36.29 | 260,881 | +0.12(+0.34%) |
Nov 18, 2020 | 34.46 | 37.21 | 34.29 | 36.17 | 521,554 | +2.06(+6.05%) |
Nov 17, 2020 | 33.23 | 34.17 | 32.78 | 34.11 | 228,647 | +0.39(+1.16%) |
Nov 16, 2020 | 34.30 | 34.35 | 33.49 | 33.72 | 272,609 | +0.45(+1.34%) |
Nov 13, 2020 | 32.88 | 33.70 | 32.84 | 33.27 | 239,695 | +0.68(+2.10%) |
Nov 12, 2020 | 33.45 | 33.77 | 32.40 | 32.59 | 414,118 | -1.30(-3.84%) |
Nov 11, 2020 | 35.01 | 35.35 | 33.46 | 33.89 | 903,655 | -0.72(-2.09%) |
Nov 10, 2020 | 33.64 | 35.05 | 32.80 | 34.61 | 679,193 | +0.75(+2.22%) |
Nov 09, 2020 | 30.36 | 34.25 | 30.33 | 33.86 | 1,133,716 | +5.43(+19.08%) |
Nov 06, 2020 | 29.06 | 29.30 | 28.41 | 28.44 | 173,405 | -0.56(-1.93%) |
Nov 05, 2020 | 28.06 | 29.19 | 28.04 | 29.00 | 220,117 | +1.25(+4.52%) |
Nov 04, 2020 | 28.44 | 28.50 | 27.70 | 27.74 | 358,749 | -0.87(-3.06%) |
Nov 03, 2020 | 28.45 | 28.92 | 28.07 | 28.62 | 472,521 | +0.57(+2.03%) |
Nov 02, 2020 | 28.31 | 28.37 | 27.43 | 28.05 | 345,036 | -0.15(-0.54%) |
Oct 30, 2020 | 28.51 | 29.49 | 27.58 | 28.20 | 536,315 | -0.38(-1.33%) |
Oct 29, 2020 | 26.96 | 28.72 | 26.45 | 28.58 | 568,862 | +0.79(+2.84%) |
Oct 28, 2020 | 27.62 | 28.71 | 27.20 | 27.79 | 480,709 | -1.24(-4.29%) |
Oct 27, 2020 | 28.90 | 29.60 | 28.67 | 29.03 | 589,610 | +0.00(+0.00%) |
Oct 26, 2020 | 28.51 | 29.44 | 27.87 | 29.03 | 699,318 | -0.31(-1.07%) |
Oct 23, 2020 | 29.24 | 29.59 | 28.50 | 29.35 | 352,177 | +0.48(+1.65%) |
Oct 22, 2020 | 27.56 | 28.91 | 27.56 | 28.87 | 367,196 | +1.30(+4.72%) |
Oct 21, 2020 | 27.51 | 28.15 | 27.33 | 27.57 | 379,293 | -0.11(-0.41%) |
Oct 20, 2020 | 26.97 | 27.79 | 26.57 | 27.68 | 444,994 | +1.19(+4.48%) |
Oct 19, 2020 | 26.90 | 27.76 | 26.40 | 26.50 | 394,767 | -0.36(-1.34%) |
Oct 16, 2020 | 26.73 | 26.88 | 26.25 | 26.86 | 395,317 | +0.22(+0.82%) |
Oct 15, 2020 | 25.57 | 26.72 | 25.25 | 26.64 | 463,472 | +0.58(+2.22%) |
Oct 14, 2020 | 24.82 | 26.15 | 24.82 | 26.06 | 377,230 | +0.95(+3.79%) |
Oct 13, 2020 | 25.39 | 25.76 | 24.89 | 25.11 | 348,067 | -0.66(-2.55%) |
Oct 12, 2020 | 26.14 | 26.53 | 25.50 | 25.76 | 172,164 | -0.38(-1.45%) |
Oct 09, 2020 | 27.21 | 27.33 | 25.85 | 26.14 | 209,706 | -0.74(-2.76%) |
Oct 08, 2020 | 26.04 | 26.89 | 25.70 | 26.89 | 316,895 | +1.40(+5.48%) |
Oct 07, 2020 | 24.50 | 25.80 | 24.42 | 25.49 | 398,913 | +1.44(+5.97%) |
Oct 06, 2020 | 24.23 | 24.52 | 23.82 | 24.05 | 278,335 | +0.21(+0.88%) |
Oct 05, 2020 | 22.82 | 23.85 | 22.82 | 23.84 | 288,998 | +1.30(+5.78%) |
Oct 02, 2020 | 21.93 | 22.65 | 21.77 | 22.54 | 277,153 | -0.06(-0.25%) |
Oct 01, 2020 | 23.53 | 23.68 | 22.37 | 22.60 | 360,869 | -0.59(-2.54%) |
Sep 30, 2020 | 22.89 | 23.91 | 22.83 | 23.19 | 584,207 | +0.50(+2.22%) |
Sep 29, 2020 | 22.84 | 23.23 | 22.17 | 22.69 | 370,303 | +0.10(+0.42%) |
Sep 28, 2020 | 21.61 | 23.10 | 21.54 | 22.59 | 470,350 | +1.44(+6.78%) |
Sep 25, 2020 | 21.36 | 21.48 | 20.97 | 21.16 | 255,793 | -0.47(-2.15%) |
Sep 24, 2020 | 21.70 | 21.81 | 20.65 | 21.62 | 554,199 | -0.14(-0.66%) |
Sep 23, 2020 | 21.85 | 22.28 | 21.60 | 21.76 | 416,283 | -0.26(-1.17%) |
Sep 22, 2020 | 22.30 | 22.50 | 21.78 | 22.02 | 211,200 | -0.20(-0.90%) |
Sep 21, 2020 | 23.21 | 23.21 | 21.74 | 22.22 | 411,427 | -1.68(-7.04%) |
Sep 18, 2020 | 22.69 | 24.21 | 22.58 | 23.90 | 1,535,395 | +1.21(+5.32%) |
Sep 17, 2020 | 22.05 | 22.81 | 21.69 | 22.69 | 304,616 | +0.25(+1.10%) |
Sep 16, 2020 | 22.19 | 22.56 | 21.66 | 22.45 | 233,619 | +0.44(+1.99%) |
Sep 15, 2020 | 22.23 | 22.32 | 21.70 | 22.01 | 368,658 | -0.06(-0.27%) |
Sep 14, 2020 | 21.92 | 22.23 | 21.29 | 22.07 | 447,024 | +0.20(+0.91%) |
Sep 11, 2020 | 21.79 | 22.11 | 21.39 | 21.87 | 347,054 | +0.25(+1.14%) |
Sep 10, 2020 | 21.44 | 21.92 | 21.20 | 21.62 | 275,176 | +0.21(+0.97%) |
Sep 09, 2020 | 21.36 | 21.53 | 21.10 | 21.42 | 152,333 | +0.30(+1.44%) |
Sep 08, 2020 | 21.50 | 21.50 | 20.56 | 21.11 | 382,973 | -0.62(-2.84%) |
Sep 04, 2020 | 22.13 | 22.13 | 20.96 | 21.73 | 294,674 | +0.03(+0.13%) |
Sep 03, 2020 | 22.19 | 22.77 | 21.51 | 21.70 | 554,738 | -0.56(-2.51%) |
Sep 02, 2020 | 22.01 | 22.33 | 21.70 | 22.26 | 266,872 | +0.25(+1.12%) |