Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.25 | 36.66 | 33.69 | 33.84 | 19,576,134 | -3.01(-8.18%) |
Nov 27, 2020 | 37.78 | 37.90 | 35.99 | 36.85 | 4,342,768 | -1.58(-4.12%) |
Nov 25, 2020 | 39.21 | 39.93 | 37.42 | 38.44 | 5,050,620 | -1.48(-3.71%) |
Nov 24, 2020 | 39.40 | 40.01 | 38.11 | 39.92 | 6,369,950 | +2.24(+5.96%) |
Nov 23, 2020 | 34.49 | 37.93 | 34.38 | 37.67 | 5,903,416 | +3.94(+11.67%) |
Nov 20, 2020 | 33.35 | 33.87 | 32.69 | 33.74 | 3,822,566 | +0.34(+1.01%) |
Nov 19, 2020 | 31.40 | 33.58 | 30.87 | 33.40 | 7,250,965 | +1.44(+4.50%) |
Nov 18, 2020 | 31.97 | 33.74 | 31.43 | 31.96 | 6,006,598 | +0.36(+1.15%) |
Nov 17, 2020 | 29.65 | 31.64 | 29.38 | 31.59 | 4,156,536 | +1.17(+3.84%) |
Nov 16, 2020 | 30.02 | 30.75 | 29.71 | 30.43 | 4,991,985 | +1.97(+6.93%) |
Nov 13, 2020 | 27.22 | 28.96 | 27.21 | 28.45 | 3,622,161 | +1.64(+6.13%) |
Nov 12, 2020 | 26.93 | 28.15 | 26.37 | 26.81 | 3,381,136 | -1.01(-3.62%) |
Nov 11, 2020 | 28.88 | 28.99 | 27.50 | 27.82 | 5,163,831 | -0.74(-2.58%) |
Nov 10, 2020 | 28.32 | 28.62 | 26.67 | 28.55 | 6,064,818 | +1.44(+5.29%) |
Nov 09, 2020 | 24.36 | 28.12 | 23.44 | 27.12 | 13,062,462 | +6.41(+30.96%) |
Nov 06, 2020 | 21.83 | 22.05 | 20.56 | 20.71 | 5,562,576 | -1.22(-5.57%) |
Nov 05, 2020 | 22.85 | 23.29 | 21.90 | 21.93 | 4,618,284 | -0.77(-3.39%) |
Nov 04, 2020 | 23.47 | 24.13 | 22.51 | 22.70 | 4,741,229 | -0.84(-3.56%) |
Nov 03, 2020 | 24.03 | 24.67 | 23.31 | 23.54 | 5,096,657 | +0.34(+1.48%) |
Nov 02, 2020 | 22.14 | 23.61 | 21.28 | 23.19 | 5,145,520 | +1.46(+6.74%) |
Oct 30, 2020 | 21.25 | 21.75 | 20.80 | 21.73 | 4,056,219 | +0.35(+1.64%) |
Oct 29, 2020 | 20.09 | 21.45 | 19.78 | 21.38 | 5,608,726 | +0.79(+3.82%) |
Oct 28, 2020 | 21.34 | 21.82 | 20.51 | 20.59 | 6,938,118 | -1.65(-7.41%) |
Oct 27, 2020 | 22.89 | 22.97 | 22.13 | 22.24 | 5,473,362 | -0.80(-3.45%) |
Oct 26, 2020 | 23.89 | 24.05 | 22.80 | 23.03 | 3,270,857 | -1.26(-5.20%) |
Oct 23, 2020 | 24.52 | 24.82 | 23.96 | 24.30 | 3,296,111 | -0.12(-0.48%) |
Oct 22, 2020 | 23.24 | 24.61 | 23.18 | 24.41 | 4,062,723 | +1.22(+5.27%) |
Oct 21, 2020 | 23.61 | 23.80 | 23.03 | 23.19 | 3,607,155 | -0.62(-2.60%) |
Oct 20, 2020 | 23.76 | 24.34 | 23.08 | 23.81 | 3,514,932 | +0.34(+1.46%) |
Oct 19, 2020 | 24.84 | 24.84 | 23.44 | 23.47 | 4,794,912 | -1.05(-4.27%) |
Oct 16, 2020 | 25.54 | 25.60 | 24.44 | 24.52 | 3,325,622 | -1.12(-4.37%) |
Oct 15, 2020 | 25.03 | 25.64 | 24.45 | 25.64 | 3,321,780 | +0.12(+0.46%) |
Oct 14, 2020 | 25.69 | 27.11 | 25.51 | 25.52 | 3,216,444 | +0.07(+0.26%) |
Oct 13, 2020 | 25.80 | 26.32 | 25.43 | 25.45 | 2,229,839 | -0.66(-2.53%) |
Oct 12, 2020 | 25.39 | 26.38 | 24.75 | 26.11 | 2,260,016 | +0.43(+1.66%) |
Oct 09, 2020 | 26.37 | 26.67 | 25.46 | 25.69 | 3,307,461 | -0.36(-1.38%) |
Oct 08, 2020 | 24.98 | 26.07 | 24.69 | 26.05 | 3,037,321 | +1.38(+5.60%) |
Oct 07, 2020 | 24.82 | 25.00 | 24.21 | 24.67 | 3,849,308 | +0.22(+0.89%) |
Oct 06, 2020 | 26.47 | 27.14 | 24.30 | 24.45 | 4,301,574 | -1.39(-5.38%) |
Oct 05, 2020 | 25.95 | 26.18 | 25.30 | 25.84 | 2,841,537 | +0.33(+1.31%) |
Oct 02, 2020 | 23.58 | 25.92 | 23.48 | 25.50 | 4,476,417 | +1.16(+4.74%) |
Oct 01, 2020 | 25.12 | 25.12 | 23.93 | 24.35 | 5,162,533 | -0.86(-3.42%) |
Sep 30, 2020 | 26.21 | 26.59 | 25.10 | 25.21 | 3,506,133 | -0.90(-3.46%) |
Sep 29, 2020 | 26.01 | 26.21 | 25.33 | 26.11 | 2,393,775 | -0.24(-0.92%) |
Sep 28, 2020 | 25.79 | 26.81 | 25.66 | 26.36 | 3,083,911 | +1.33(+5.32%) |
Sep 25, 2020 | 24.77 | 25.23 | 24.14 | 25.03 | 3,888,594 | -0.08(-0.30%) |
Sep 24, 2020 | 25.00 | 25.89 | 24.15 | 25.10 | 2,426,092 | +0.08(+0.30%) |
Sep 23, 2020 | 26.46 | 26.80 | 24.99 | 25.03 | 2,856,506 | -1.43(-5.41%) |
Sep 22, 2020 | 27.09 | 27.70 | 25.90 | 26.46 | 3,229,314 | -0.39(-1.47%) |
Sep 21, 2020 | 27.24 | 27.44 | 25.96 | 26.85 | 3,405,499 | -1.41(-5.00%) |
Sep 18, 2020 | 28.03 | 28.46 | 27.61 | 28.27 | 5,736,294 | -0.02(-0.06%) |
Sep 17, 2020 | 26.83 | 28.31 | 26.62 | 28.28 | 3,931,025 | +0.74(+2.67%) |
Sep 16, 2020 | 25.85 | 28.36 | 25.61 | 27.55 | 4,267,086 | +2.02(+7.90%) |
Sep 15, 2020 | 26.11 | 26.55 | 25.41 | 25.53 | 3,008,414 | -0.47(-1.80%) |
Sep 14, 2020 | 25.32 | 26.35 | 24.90 | 26.00 | 3,684,175 | +1.21(+4.86%) |
Sep 11, 2020 | 25.24 | 25.52 | 24.37 | 24.79 | 4,092,898 | -0.39(-1.53%) |
Sep 10, 2020 | 26.98 | 26.98 | 25.18 | 25.18 | 3,401,287 | -1.77(-6.56%) |
Sep 09, 2020 | 27.29 | 27.29 | 26.41 | 26.94 | 5,224,466 | +0.17(+0.63%) |
Sep 08, 2020 | 29.04 | 29.16 | 26.72 | 26.78 | 4,622,449 | -2.96(-9.96%) |
Sep 04, 2020 | 30.32 | 30.50 | 29.27 | 29.74 | 3,445,934 | -0.20(-0.67%) |
Sep 03, 2020 | 30.43 | 30.91 | 29.70 | 29.94 | 4,074,782 | -0.46(-1.51%) |
Sep 02, 2020 | 31.91 | 32.01 | 30.34 | 30.40 | 4,848,644 | -1.81(-5.61%) |