Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.01 | 34.85 | 31.01 | 33.91 | 524,071 | +2.13(+6.70%) |
Nov 27, 2020 | 28.32 | 32.69 | 28.32 | 31.78 | 165,600 | +3.46(+12.22%) |
Nov 25, 2020 | 30.94 | 31.14 | 27.26 | 28.32 | 234,300 | -2.70(-8.70%) |
Nov 24, 2020 | 31.73 | 32.40 | 30.01 | 31.02 | 274,036 | -0.58(-1.84%) |
Nov 23, 2020 | 31.68 | 33.02 | 30.24 | 31.60 | 366,748 | +0.41(+1.31%) |
Nov 20, 2020 | 29.28 | 31.50 | 28.90 | 31.19 | 360,500 | +1.52(+5.12%) |
Nov 19, 2020 | 26.00 | 29.98 | 25.91 | 29.67 | 311,667 | +3.67(+14.12%) |
Nov 18, 2020 | 25.10 | 28.60 | 24.85 | 26.00 | 409,270 | +0.86(+3.42%) |
Nov 17, 2020 | 25.14 | 25.97 | 24.25 | 25.14 | 238,541 | +0.15(+0.60%) |
Nov 16, 2020 | 24.54 | 25.55 | 23.66 | 24.99 | 257,950 | +0.98(+4.08%) |
Nov 13, 2020 | 24.50 | 26.00 | 21.13 | 24.01 | 2,073,400 | +0.01(+0.04%) |
Nov 12, 2020 | 24.31 | 25.30 | 23.63 | 24.00 | 269,730 | -0.70(-2.83%) |
Nov 11, 2020 | 22.20 | 24.98 | 21.86 | 24.70 | 229,156 | +0.56(+2.32%) |
Nov 10, 2020 | 24.22 | 25.00 | 23.52 | 24.14 | 108,651 | -0.01(-0.04%) |
Nov 09, 2020 | 23.99 | 24.63 | 23.60 | 24.15 | 80,354 | +0.14(+0.58%) |
Nov 06, 2020 | 23.66 | 24.97 | 23.35 | 24.01 | 110,600 | -0.01(-0.04%) |
Nov 05, 2020 | 22.59 | 24.41 | 20.08 | 24.02 | 76,651 | +0.90(+3.89%) |
Nov 04, 2020 | 22.12 | 23.88 | 21.89 | 23.12 | 84,010 | +1.31(+6.01%) |
Nov 03, 2020 | 21.33 | 21.91 | 20.10 | 21.81 | 141,349 | +0.96(+4.60%) |
Nov 02, 2020 | 21.67 | 21.68 | 20.07 | 20.85 | 166,583 | -0.65(-3.02%) |
Oct 30, 2020 | 21.26 | 22.43 | 21.19 | 21.50 | 54,900 | -0.50(-2.27%) |
Oct 29, 2020 | 20.56 | 22.62 | 20.22 | 22.00 | 104,387 | +1.50(+7.32%) |
Oct 28, 2020 | 22.52 | 22.52 | 20.26 | 20.50 | 67,152 | -2.11(-9.33%) |
Oct 27, 2020 | 20.39 | 22.89 | 20.39 | 22.61 | 131,329 | +2.28(+11.21%) |
Oct 26, 2020 | 20.02 | 21.05 | 20.00 | 20.33 | 166,168 | -0.91(-4.28%) |
Oct 23, 2020 | 21.40 | 21.52 | 20.13 | 21.24 | 136,700 | +0.92(+4.53%) |
Oct 22, 2020 | 21.26 | 22.00 | 19.22 | 20.32 | 347,443 | -1.20(-5.58%) |
Oct 21, 2020 | 25.00 | 25.00 | 21.41 | 21.52 | 485,776 | -3.56(-14.19%) |
Oct 20, 2020 | 25.34 | 25.61 | 24.09 | 25.08 | 153,582 | +0.82(+3.38%) |
Oct 19, 2020 | 24.79 | 25.09 | 23.52 | 24.26 | 102,263 | -0.33(-1.34%) |
Oct 16, 2020 | 23.10 | 24.75 | 22.55 | 24.59 | 61,500 | +1.24(+5.31%) |
Oct 15, 2020 | 22.05 | 23.50 | 22.05 | 23.35 | 44,728 | +1.60(+7.36%) |
Oct 14, 2020 | 23.16 | 23.56 | 21.20 | 21.75 | 78,584 | -1.11(-4.86%) |
Oct 13, 2020 | 23.16 | 23.73 | 22.48 | 22.86 | 48,593 | -0.42(-1.80%) |
Oct 12, 2020 | 25.52 | 25.52 | 22.92 | 23.28 | 58,309 | -2.17(-8.53%) |
Oct 09, 2020 | 25.86 | 26.49 | 23.56 | 25.45 | 85,900 | -0.34(-1.32%) |
Oct 08, 2020 | 24.34 | 26.47 | 24.17 | 25.79 | 88,474 | +1.67(+6.92%) |
Oct 07, 2020 | 23.67 | 24.95 | 21.74 | 24.12 | 65,785 | +0.44(+1.86%) |
Oct 06, 2020 | 23.76 | 24.39 | 22.49 | 23.68 | 56,244 | +0.08(+0.34%) |
Oct 05, 2020 | 23.55 | 24.42 | 23.00 | 23.60 | 54,455 | +0.13(+0.55%) |
Oct 02, 2020 | 23.77 | 23.86 | 21.73 | 23.47 | 96,000 | -0.29(-1.22%) |
Oct 01, 2020 | 25.30 | 25.48 | 23.60 | 23.76 | 106,160 | -1.25(-5.00%) |
Sep 30, 2020 | 23.32 | 25.34 | 21.69 | 25.01 | 227,239 | +1.89(+8.17%) |
Sep 29, 2020 | 19.94 | 24.00 | 19.90 | 23.12 | 152,960 | +3.42(+17.36%) |
Sep 28, 2020 | 19.75 | 20.08 | 19.55 | 19.70 | 62,636 | -0.06(-0.30%) |
Sep 25, 2020 | 19.28 | 20.45 | 19.26 | 19.76 | 50,000 | +0.26(+1.33%) |
Sep 24, 2020 | 20.07 | 20.07 | 18.89 | 19.50 | 55,012 | -0.50(-2.50%) |
Sep 23, 2020 | 20.12 | 20.91 | 19.47 | 20.00 | 96,133 | -0.37(-1.82%) |
Sep 22, 2020 | 19.76 | 20.37 | 19.32 | 20.37 | 51,396 | +0.62(+3.14%) |
Sep 21, 2020 | 20.21 | 20.78 | 18.60 | 19.75 | 110,985 | -0.84(-4.08%) |
Sep 18, 2020 | 22.05 | 22.05 | 20.02 | 20.59 | 139,400 | -1.06(-4.90%) |
Sep 17, 2020 | 21.80 | 22.24 | 21.23 | 21.65 | 73,844 | -0.24(-1.10%) |
Sep 16, 2020 | 21.66 | 22.07 | 21.64 | 21.89 | 47,676 | +0.24(+1.11%) |
Sep 15, 2020 | 22.32 | 22.50 | 21.45 | 21.65 | 55,373 | -0.22(-1.01%) |
Sep 14, 2020 | 20.58 | 22.53 | 20.16 | 21.87 | 189,231 | +1.57(+7.73%) |
Sep 11, 2020 | 22.28 | 22.72 | 20.21 | 20.30 | 100,100 | -1.90(-8.56%) |
Sep 10, 2020 | 24.37 | 24.65 | 22.00 | 22.20 | 97,430 | -2.18(-8.94%) |
Sep 09, 2020 | 24.71 | 25.01 | 23.78 | 24.38 | 72,958 | -0.12(-0.49%) |
Sep 08, 2020 | 24.02 | 25.44 | 23.70 | 24.50 | 36,666 | +0.19(+0.78%) |
Sep 04, 2020 | 24.82 | 25.22 | 23.61 | 24.31 | 51,200 | -0.21(-0.86%) |
Sep 03, 2020 | 25.40 | 25.40 | 24.29 | 24.52 | 65,224 | -0.91(-3.58%) |
Sep 02, 2020 | 25.68 | 25.75 | 24.69 | 25.43 | 46,082 | -0.25(-0.97%) |
Sep 01, 2020 | 25.20 | 25.88 | 24.36 | 25.68 | 53,031 | +0.63(+2.51%) |
Aug 31, 2020 | 24.36 | 25.56 | 23.89 | 25.05 | 124,178 | +0.63(+2.58%) |
Aug 28, 2020 | 23.24 | 24.50 | 23.23 | 24.42 | 96,600 | +1.16(+4.99%) |
Aug 27, 2020 | 23.58 | 23.80 | 22.54 | 23.26 | 62,156 | -0.32(-1.36%) |
Aug 26, 2020 | 24.33 | 25.15 | 23.34 | 23.58 | 74,795 | -0.44(-1.83%) |
Aug 25, 2020 | 23.19 | 24.96 | 23.12 | 24.02 | 56,241 | +0.77(+3.31%) |
Aug 24, 2020 | 24.22 | 24.36 | 22.53 | 23.25 | 108,761 | -1.04(-4.28%) |
Aug 21, 2020 | 24.99 | 25.02 | 23.90 | 24.29 | 71,100 | -0.52(-2.10%) |
Aug 20, 2020 | 25.26 | 25.31 | 23.98 | 24.81 | 88,450 | -0.53(-2.09%) |
Aug 19, 2020 | 26.29 | 26.30 | 25.08 | 25.34 | 85,307 | -0.80(-3.06%) |
Aug 18, 2020 | 26.48 | 26.48 | 25.20 | 26.14 | 64,566 | -0.21(-0.80%) |
Aug 17, 2020 | 25.51 | 26.63 | 25.25 | 26.35 | 114,668 | +0.63(+2.45%) |
Aug 14, 2020 | 25.23 | 25.83 | 25.21 | 25.72 | 108,600 | +0.26(+1.02%) |
Aug 13, 2020 | 26.24 | 26.48 | 25.27 | 25.46 | 89,318 | -0.10(-0.39%) |
Aug 12, 2020 | 25.26 | 25.73 | 24.56 | 25.56 | 170,987 | +0.14(+0.55%) |
Aug 11, 2020 | 25.28 | 25.96 | 24.50 | 25.42 | 164,312 | +0.07(+0.28%) |
Aug 10, 2020 | 25.83 | 26.18 | 25.20 | 25.35 | 123,080 | -0.34(-1.32%) |
Aug 07, 2020 | 25.30 | 26.91 | 24.67 | 25.69 | 201,500 | +0.31(+1.22%) |
Aug 06, 2020 | 23.03 | 26.57 | 22.80 | 25.38 | 397,910 | +3.13(+14.07%) |
Aug 05, 2020 | 22.80 | 23.93 | 21.75 | 22.25 | 84,215 | -0.30(-1.33%) |
Aug 04, 2020 | 21.65 | 22.90 | 21.36 | 22.55 | 42,929 | +0.50(+2.27%) |
Aug 03, 2020 | 20.80 | 22.40 | 20.31 | 22.05 | 116,889 | +1.98(+9.87%) |
Jul 31, 2020 | 21.02 | 21.32 | 19.85 | 20.07 | 111,400 | -0.95(-4.52%) |
Jul 30, 2020 | 21.27 | 22.89 | 20.14 | 21.02 | 149,385 | -0.45(-2.10%) |
Jul 29, 2020 | 23.81 | 24.39 | 21.25 | 21.47 | 217,176 | -2.19(-9.26%) |
Jul 28, 2020 | 21.45 | 23.80 | 21.45 | 23.66 | 238,086 | +2.00(+9.23%) |
Jul 27, 2020 | 22.12 | 23.47 | 21.30 | 21.66 | 152,746 | -0.44(-1.99%) |
Jul 24, 2020 | 23.39 | 24.48 | 21.85 | 22.10 | 109,600 | -1.45(-6.16%) |
Jul 23, 2020 | 25.32 | 25.57 | 22.51 | 23.55 | 191,487 | -2.07(-8.08%) |
Jul 22, 2020 | 25.51 | 27.17 | 25.25 | 25.62 | 98,727 | -0.10(-0.39%) |
Jul 21, 2020 | 28.00 | 28.75 | 25.15 | 25.72 | 354,784 | -1.98(-7.15%) |
Jul 20, 2020 | 25.06 | 28.21 | 24.71 | 27.70 | 190,509 | +2.52(+10.01%) |
Jul 17, 2020 | 23.34 | 25.22 | 23.29 | 25.18 | 367,800 | +1.58(+6.69%) |
Jul 16, 2020 | 23.69 | 23.95 | 23.06 | 23.60 | 102,540 | -0.30(-1.26%) |
Jul 15, 2020 | 23.30 | 24.73 | 23.24 | 23.90 | 102,231 | +0.77(+3.33%) |
Jul 14, 2020 | 24.29 | 25.43 | 22.37 | 23.13 | 189,024 | -1.17(-4.81%) |
Jul 13, 2020 | 24.85 | 25.43 | 23.50 | 24.30 | 185,540 | -0.41(-1.66%) |
Jul 10, 2020 | 23.62 | 25.08 | 23.61 | 24.71 | 198,100 | +0.95(+4.00%) |
Jul 09, 2020 | 24.81 | 25.38 | 23.59 | 23.76 | 141,478 | -0.81(-3.30%) |
Jul 08, 2020 | 25.70 | 27.04 | 24.04 | 24.57 | 331,648 | -1.03(-4.02%) |
Jul 07, 2020 | 28.29 | 29.19 | 25.49 | 25.60 | 303,652 | -3.00(-10.49%) |
Jul 06, 2020 | 30.35 | 30.75 | 28.20 | 28.60 | 128,558 | -1.33(-4.44%) |
Jul 02, 2020 | 31.60 | 33.46 | 29.52 | 29.93 | 126,200 | -1.33(-4.25%) |
Jul 01, 2020 | 33.81 | 34.03 | 31.00 | 31.26 | 132,492 | -2.47(-7.32%) |
Jun 30, 2020 | 33.96 | 35.27 | 32.60 | 33.73 | 218,889 | -0.46(-1.35%) |
Jun 29, 2020 | 35.26 | 35.98 | 34.01 | 34.19 | 145,846 | -0.70(-2.01%) |
Jun 26, 2020 | 37.83 | 38.72 | 34.31 | 34.89 | 1,223,300 | -3.23(-8.47%) |
Jun 25, 2020 | 36.58 | 40.67 | 36.40 | 38.12 | 290,345 | +1.72(+4.73%) |
Jun 24, 2020 | 34.12 | 37.65 | 34.12 | 36.40 | 298,591 | +1.86(+5.39%) |
Jun 23, 2020 | 32.22 | 36.67 | 32.22 | 34.54 | 373,948 | +2.79(+8.79%) |
Jun 22, 2020 | 33.90 | 34.97 | 31.10 | 31.75 | 266,144 | -2.37(-6.95%) |
Jun 19, 2020 | 34.55 | 36.73 | 33.71 | 34.12 | 729,200 | -0.52(-1.50%) |
Jun 18, 2020 | 36.52 | 37.62 | 34.64 | 34.64 | 201,057 | -2.17(-5.90%) |
Jun 17, 2020 | 34.12 | 38.00 | 33.66 | 36.81 | 137,503 | +2.97(+8.78%) |
Jun 16, 2020 | 35.45 | 35.45 | 33.42 | 33.84 | 107,214 | -0.58(-1.69%) |
Jun 15, 2020 | 33.44 | 35.48 | 32.90 | 34.42 | 201,254 | +0.88(+2.62%) |
Jun 12, 2020 | 32.91 | 34.32 | 32.91 | 33.54 | 148,900 | +1.64(+5.14%) |
Jun 11, 2020 | 34.05 | 34.78 | 30.52 | 31.90 | 210,725 | -2.83(-8.15%) |
Jun 10, 2020 | 35.69 | 37.07 | 34.63 | 34.73 | 137,373 | -1.19(-3.31%) |
Jun 09, 2020 | 38.12 | 38.49 | 34.45 | 35.92 | 182,775 | -1.95(-5.15%) |
Jun 08, 2020 | 37.88 | 38.48 | 37.01 | 37.87 | 101,651 | +0.45(+1.20%) |
Jun 05, 2020 | 36.74 | 38.44 | 36.58 | 37.42 | 205,400 | +1.23(+3.40%) |
Jun 04, 2020 | 35.80 | 38.97 | 35.03 | 36.19 | 172,171 | +0.31(+0.86%) |
Jun 03, 2020 | 35.49 | 36.90 | 34.17 | 35.88 | 203,943 | +0.79(+2.25%) |
Jun 02, 2020 | 30.74 | 35.09 | 29.78 | 35.09 | 256,002 | +4.79(+15.81%) |
Jun 01, 2020 | 29.19 | 31.00 | 28.58 | 30.30 | 153,301 | +1.28(+4.41%) |
May 29, 2020 | 28.47 | 29.23 | 28.00 | 29.02 | 57,700 | +0.55(+1.93%) |
May 28, 2020 | 26.90 | 29.00 | 26.90 | 28.47 | 94,653 | +1.44(+5.33%) |
May 27, 2020 | 28.53 | 28.57 | 26.08 | 27.03 | 115,011 | -1.20(-4.25%) |
May 26, 2020 | 28.26 | 28.87 | 27.01 | 28.23 | 88,415 | +0.03(+0.11%) |
May 22, 2020 | 29.00 | 29.19 | 27.78 | 28.20 | 86,000 | -1.30(-4.41%) |
May 21, 2020 | 29.15 | 30.00 | 28.02 | 29.50 | 101,943 | +0.80(+2.79%) |
May 20, 2020 | 32.25 | 33.13 | 28.50 | 28.70 | 141,636 | -3.10(-9.75%) |
May 19, 2020 | 31.92 | 33.25 | 31.64 | 31.80 | 168,813 | -0.08(-0.25%) |
May 18, 2020 | 33.00 | 33.50 | 31.46 | 31.88 | 62,790 | -0.77(-2.36%) |
May 15, 2020 | 33.46 | 34.50 | 31.41 | 32.65 | 396,200 | -1.32(-3.89%) |
May 14, 2020 | 30.48 | 34.00 | 30.47 | 33.97 | 330,555 | +3.03(+9.79%) |
May 13, 2020 | 32.59 | 33.75 | 29.13 | 30.94 | 539,737 | -2.43(-7.28%) |
May 12, 2020 | 34.05 | 34.49 | 31.58 | 33.37 | 170,443 | -0.28(-0.83%) |
May 11, 2020 | 33.08 | 34.70 | 32.75 | 33.65 | 150,921 | +1.39(+4.31%) |
May 08, 2020 | 31.73 | 32.73 | 31.16 | 32.26 | 75,000 | +0.66(+2.09%) |
May 07, 2020 | 30.21 | 31.72 | 30.00 | 31.60 | 161,340 | +1.83(+6.15%) |
May 06, 2020 | 29.00 | 30.00 | 28.50 | 29.77 | 232,321 | +0.94(+3.26%) |
May 05, 2020 | 28.11 | 29.63 | 27.77 | 28.83 | 191,845 | +1.14(+4.12%) |
May 04, 2020 | 26.70 | 28.00 | 26.39 | 27.69 | 70,672 | +1.14(+4.29%) |
May 01, 2020 | 26.50 | 26.95 | 26.00 | 26.55 | 401,000 | +0.10(+0.38%) |
Apr 30, 2020 | 26.10 | 27.56 | 26.00 | 26.45 | 248,403 | +0.13(+0.49%) |
Apr 29, 2020 | 26.00 | 26.91 | 25.50 | 26.32 | 320,516 | +0.64(+2.49%) |
Apr 28, 2020 | 26.20 | 26.50 | 24.67 | 25.68 | 764,846 | -0.38(-1.46%) |
Apr 27, 2020 | 26.35 | 28.20 | 26.00 | 26.06 | 603,449 | +0.29(+1.13%) |