Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.46 | 37.14 | 34.93 | 35.07 | 118,343 | -1.64(-4.47%) |
Nov 27, 2020 | 36.10 | 36.81 | 35.61 | 36.71 | 45,200 | +0.61(+1.69%) |
Nov 25, 2020 | 37.01 | 37.11 | 35.24 | 36.10 | 127,200 | -1.17(-3.14%) |
Nov 24, 2020 | 36.63 | 38.23 | 36.46 | 37.27 | 311,245 | +1.21(+3.36%) |
Nov 23, 2020 | 35.47 | 36.84 | 34.50 | 36.06 | 311,838 | +0.59(+1.66%) |
Nov 20, 2020 | 36.05 | 36.96 | 35.29 | 35.47 | 166,700 | -0.87(-2.39%) |
Nov 19, 2020 | 34.65 | 36.48 | 34.22 | 36.34 | 158,078 | +1.93(+5.61%) |
Nov 18, 2020 | 34.27 | 34.94 | 34.19 | 34.41 | 176,452 | +0.13(+0.38%) |
Nov 17, 2020 | 33.65 | 34.57 | 33.37 | 34.28 | 187,087 | +0.29(+0.85%) |
Nov 16, 2020 | 33.65 | 34.66 | 33.20 | 33.99 | 207,030 | +0.76(+2.29%) |
Nov 13, 2020 | 32.50 | 33.47 | 32.18 | 33.23 | 133,100 | +0.71(+2.18%) |
Nov 12, 2020 | 32.72 | 33.23 | 32.16 | 32.52 | 98,751 | -0.20(-0.61%) |
Nov 11, 2020 | 33.52 | 33.52 | 32.22 | 32.72 | 175,401 | -0.73(-2.18%) |
Nov 10, 2020 | 32.22 | 34.27 | 32.01 | 33.45 | 253,963 | +1.31(+4.08%) |
Nov 09, 2020 | 31.00 | 34.83 | 30.98 | 32.14 | 431,471 | +2.95(+10.11%) |
Nov 06, 2020 | 27.19 | 29.47 | 27.19 | 29.19 | 281,100 | +2.00(+7.36%) |
Nov 05, 2020 | 28.20 | 29.69 | 26.90 | 27.19 | 462,521 | -2.75(-9.19%) |
Nov 04, 2020 | 29.46 | 30.49 | 28.66 | 29.94 | 149,646 | +0.66(+2.25%) |
Nov 03, 2020 | 29.50 | 29.54 | 28.10 | 29.28 | 174,451 | +0.79(+2.77%) |
Nov 02, 2020 | 29.24 | 29.60 | 27.64 | 28.49 | 155,497 | -0.72(-2.46%) |
Oct 30, 2020 | 28.13 | 29.61 | 28.13 | 29.21 | 279,500 | +1.10(+3.91%) |
Oct 29, 2020 | 28.69 | 29.01 | 27.20 | 28.11 | 214,463 | -0.57(-1.99%) |
Oct 28, 2020 | 28.42 | 28.77 | 27.75 | 28.68 | 179,438 | -0.15(-0.52%) |
Oct 27, 2020 | 28.34 | 28.94 | 28.24 | 28.83 | 161,259 | +0.42(+1.48%) |
Oct 26, 2020 | 27.86 | 28.42 | 27.45 | 28.41 | 167,984 | +0.40(+1.43%) |
Oct 23, 2020 | 28.51 | 28.75 | 27.46 | 28.01 | 134,700 | -0.41(-1.44%) |
Oct 22, 2020 | 27.66 | 28.62 | 27.13 | 28.42 | 171,871 | +0.69(+2.49%) |
Oct 21, 2020 | 28.52 | 28.89 | 27.71 | 27.73 | 85,088 | -0.61(-2.15%) |
Oct 20, 2020 | 29.26 | 29.31 | 28.25 | 28.34 | 108,314 | -0.80(-2.75%) |
Oct 19, 2020 | 30.56 | 30.87 | 29.05 | 29.14 | 166,861 | -1.42(-4.65%) |
Oct 16, 2020 | 30.80 | 31.50 | 30.21 | 30.56 | 127,800 | -0.29(-0.94%) |
Oct 15, 2020 | 30.54 | 30.96 | 30.08 | 30.85 | 69,096 | +0.24(+0.78%) |
Oct 14, 2020 | 31.29 | 31.76 | 30.50 | 30.61 | 76,432 | -0.68(-2.17%) |
Oct 13, 2020 | 31.48 | 31.70 | 30.80 | 31.29 | 157,416 | -0.26(-0.82%) |
Oct 12, 2020 | 31.12 | 31.73 | 30.98 | 31.55 | 109,830 | +0.50(+1.61%) |
Oct 09, 2020 | 30.30 | 31.17 | 30.30 | 31.05 | 78,600 | +0.35(+1.14%) |
Oct 08, 2020 | 30.00 | 30.81 | 29.82 | 30.70 | 138,544 | +0.96(+3.23%) |
Oct 07, 2020 | 29.91 | 30.39 | 29.46 | 29.74 | 138,483 | +0.00(+0.00%) |
Oct 06, 2020 | 30.11 | 30.60 | 29.61 | 29.74 | 176,532 | -0.13(-0.44%) |
Oct 05, 2020 | 29.93 | 30.39 | 29.54 | 29.87 | 145,463 | +0.11(+0.37%) |
Oct 02, 2020 | 28.34 | 30.07 | 28.34 | 29.76 | 347,300 | +0.97(+3.37%) |
Oct 01, 2020 | 29.08 | 29.15 | 28.26 | 28.79 | 107,864 | -0.21(-0.72%) |
Sep 30, 2020 | 29.21 | 29.94 | 28.64 | 29.00 | 190,551 | -0.14(-0.48%) |
Sep 29, 2020 | 28.45 | 29.39 | 28.39 | 29.14 | 213,913 | +0.73(+2.57%) |
Sep 28, 2020 | 28.81 | 29.23 | 28.31 | 28.41 | 205,462 | -0.02(-0.07%) |
Sep 25, 2020 | 27.46 | 28.47 | 27.24 | 28.43 | 155,000 | +0.92(+3.34%) |
Sep 24, 2020 | 27.67 | 27.91 | 27.27 | 27.51 | 322,471 | -0.26(-0.94%) |
Sep 23, 2020 | 29.00 | 29.37 | 27.71 | 27.77 | 210,118 | -1.17(-4.04%) |
Sep 22, 2020 | 28.63 | 28.98 | 28.23 | 28.94 | 207,003 | +0.43(+1.51%) |
Sep 21, 2020 | 28.11 | 28.63 | 27.44 | 28.51 | 341,498 | -0.26(-0.90%) |
Sep 18, 2020 | 28.92 | 29.11 | 27.91 | 28.77 | 507,600 | +0.16(+0.56%) |
Sep 17, 2020 | 28.31 | 28.75 | 28.00 | 28.61 | 163,968 | -0.03(-0.10%) |
Sep 16, 2020 | 28.16 | 29.02 | 27.96 | 28.64 | 186,646 | +0.51(+1.81%) |
Sep 15, 2020 | 28.04 | 28.50 | 27.99 | 28.13 | 135,273 | +0.32(+1.15%) |
Sep 14, 2020 | 27.31 | 28.15 | 27.27 | 27.81 | 158,269 | +0.73(+2.70%) |
Sep 11, 2020 | 27.45 | 27.74 | 26.57 | 27.08 | 202,000 | -0.22(-0.81%) |
Sep 10, 2020 | 27.48 | 27.96 | 27.30 | 27.30 | 154,214 | +0.01(+0.04%) |
Sep 09, 2020 | 27.16 | 27.38 | 26.67 | 27.29 | 177,907 | +0.28(+1.04%) |
Sep 08, 2020 | 27.57 | 27.57 | 26.87 | 27.01 | 121,002 | -0.76(-2.74%) |
Sep 04, 2020 | 27.92 | 28.11 | 27.03 | 27.77 | 192,800 | -0.12(-0.43%) |
Sep 03, 2020 | 28.61 | 28.63 | 27.15 | 27.89 | 300,086 | -0.75(-2.62%) |
Sep 02, 2020 | 28.76 | 29.20 | 28.53 | 28.64 | 216,674 | -0.30(-1.04%) |