Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.13 | 37.25 | 36.42 | 36.50 | 4,049,185 | -0.75(-2.01%) |
Nov 27, 2020 | 37.54 | 37.71 | 37.18 | 37.25 | 1,134,757 | -0.15(-0.41%) |
Nov 25, 2020 | 36.80 | 37.44 | 36.65 | 37.41 | 1,806,613 | +0.65(+1.78%) |
Nov 24, 2020 | 37.61 | 37.72 | 36.35 | 36.75 | 4,750,848 | -0.40(-1.09%) |
Nov 23, 2020 | 36.89 | 37.25 | 36.75 | 37.16 | 2,596,229 | +0.40(+1.10%) |
Nov 20, 2020 | 36.91 | 37.10 | 36.48 | 36.75 | 2,375,395 | -0.27(-0.73%) |
Nov 19, 2020 | 36.60 | 37.03 | 36.17 | 37.02 | 2,729,725 | +0.39(+1.08%) |
Nov 18, 2020 | 36.74 | 37.21 | 36.57 | 36.63 | 3,140,125 | +0.09(+0.24%) |
Nov 17, 2020 | 36.35 | 36.56 | 36.00 | 36.54 | 1,897,503 | +0.22(+0.61%) |
Nov 16, 2020 | 36.81 | 36.89 | 36.22 | 36.32 | 2,184,090 | +0.22(+0.61%) |
Nov 13, 2020 | 35.55 | 36.35 | 35.45 | 36.10 | 4,942,912 | +0.87(+2.47%) |
Nov 12, 2020 | 35.13 | 35.73 | 34.78 | 35.23 | 4,200,673 | +0.02(+0.05%) |
Nov 11, 2020 | 35.11 | 35.57 | 34.83 | 35.21 | 8,760,446 | -1.59(-4.33%) |
Nov 10, 2020 | 36.53 | 36.89 | 36.17 | 36.80 | 2,874,754 | +0.35(+0.97%) |
Nov 09, 2020 | 37.91 | 38.16 | 36.41 | 36.45 | 3,422,977 | -0.21(-0.58%) |
Nov 06, 2020 | 36.49 | 36.91 | 35.93 | 36.66 | 1,962,826 | +0.04(+0.10%) |
Nov 05, 2020 | 36.02 | 37.72 | 35.83 | 36.62 | 4,057,257 | +1.00(+2.80%) |
Nov 04, 2020 | 33.96 | 36.15 | 33.87 | 35.62 | 4,988,629 | +2.17(+6.48%) |
Nov 03, 2020 | 32.76 | 33.55 | 32.41 | 33.46 | 4,464,997 | -0.15(-0.46%) |
Nov 02, 2020 | 33.37 | 34.15 | 33.11 | 33.61 | 1,900,327 | +0.86(+2.64%) |
Oct 30, 2020 | 33.50 | 33.66 | 32.27 | 32.75 | 2,388,222 | -0.61(-1.84%) |
Oct 29, 2020 | 33.33 | 33.58 | 32.74 | 33.36 | 2,889,771 | +0.02(+0.06%) |
Oct 28, 2020 | 33.59 | 33.63 | 33.06 | 33.34 | 1,479,085 | -1.00(-2.90%) |
Oct 27, 2020 | 34.88 | 35.18 | 34.33 | 34.34 | 1,927,197 | -0.66(-1.89%) |
Oct 26, 2020 | 35.43 | 35.74 | 34.47 | 35.00 | 2,723,083 | -0.86(-2.41%) |
Oct 23, 2020 | 35.96 | 36.14 | 35.43 | 35.86 | 2,820,396 | +0.14(+0.40%) |
Oct 22, 2020 | 35.73 | 36.06 | 35.21 | 35.72 | 2,295,629 | +0.10(+0.27%) |
Oct 21, 2020 | 35.97 | 36.41 | 35.51 | 35.62 | 2,956,398 | -0.31(-0.85%) |
Oct 20, 2020 | 35.55 | 36.35 | 35.41 | 35.93 | 2,395,914 | +0.64(+1.82%) |
Oct 19, 2020 | 35.63 | 35.95 | 35.23 | 35.29 | 2,618,675 | -0.13(-0.38%) |
Oct 16, 2020 | 35.56 | 35.79 | 35.40 | 35.42 | 1,544,731 | -0.14(-0.40%) |
Oct 15, 2020 | 34.69 | 35.57 | 34.14 | 35.56 | 2,742,623 | +0.65(+1.87%) |
Oct 14, 2020 | 34.74 | 35.39 | 34.68 | 34.91 | 1,506,812 | +0.11(+0.30%) |
Oct 13, 2020 | 34.85 | 35.25 | 34.54 | 34.81 | 1,956,823 | +0.03(+0.08%) |
Oct 12, 2020 | 34.79 | 34.89 | 34.47 | 34.78 | 1,320,216 | +0.42(+1.23%) |
Oct 09, 2020 | 34.72 | 34.92 | 34.25 | 34.36 | 3,919,187 | -0.21(-0.61%) |
Oct 08, 2020 | 34.25 | 34.62 | 34.03 | 34.57 | 1,911,255 | +0.77(+2.27%) |
Oct 07, 2020 | 33.81 | 34.25 | 33.76 | 33.80 | 2,264,418 | +0.29(+0.86%) |
Oct 06, 2020 | 34.62 | 34.74 | 33.51 | 33.51 | 3,025,481 | -1.06(-3.08%) |
Oct 05, 2020 | 34.00 | 34.72 | 33.87 | 34.58 | 2,140,023 | +0.91(+2.71%) |
Oct 02, 2020 | 32.79 | 34.02 | 32.61 | 33.67 | 2,282,160 | +0.40(+1.21%) |
Oct 01, 2020 | 33.22 | 33.57 | 32.97 | 33.26 | 3,045,493 | +0.34(+1.02%) |
Sep 30, 2020 | 32.93 | 33.44 | 32.63 | 32.93 | 3,283,563 | +0.14(+0.44%) |
Sep 29, 2020 | 33.57 | 33.62 | 32.71 | 32.78 | 3,021,471 | -0.73(-2.17%) |
Sep 28, 2020 | 33.03 | 33.64 | 32.55 | 33.51 | 2,957,247 | +1.00(+3.07%) |
Sep 25, 2020 | 31.52 | 32.55 | 31.38 | 32.52 | 4,027,648 | +0.82(+2.57%) |
Sep 24, 2020 | 32.52 | 32.56 | 31.53 | 31.70 | 3,689,495 | -1.00(-3.05%) |
Sep 23, 2020 | 33.38 | 33.93 | 32.70 | 32.70 | 2,829,398 | -0.53(-1.59%) |
Sep 22, 2020 | 33.37 | 33.50 | 32.63 | 33.22 | 2,484,589 | +0.11(+0.35%) |
Sep 21, 2020 | 32.73 | 33.16 | 32.27 | 33.11 | 3,661,270 | -0.49(-1.46%) |
Sep 18, 2020 | 34.04 | 34.55 | 33.57 | 33.60 | 10,632,908 | -0.35(-1.02%) |
Sep 17, 2020 | 34.05 | 34.12 | 33.50 | 33.94 | 3,383,290 | -0.71(-2.05%) |
Sep 16, 2020 | 34.52 | 35.25 | 34.27 | 34.65 | 3,396,524 | +0.11(+0.31%) |
Sep 15, 2020 | 33.92 | 34.65 | 33.68 | 34.55 | 2,760,625 | +0.81(+2.39%) |
Sep 14, 2020 | 33.57 | 33.92 | 33.28 | 33.74 | 1,956,783 | +0.52(+1.56%) |
Sep 11, 2020 | 33.39 | 33.69 | 32.45 | 33.22 | 2,540,276 | -0.03(-0.09%) |
Sep 10, 2020 | 33.91 | 34.33 | 33.08 | 33.25 | 2,776,155 | -0.27(-0.80%) |
Sep 09, 2020 | 33.42 | 33.74 | 33.14 | 33.52 | 4,430,852 | +0.67(+2.04%) |
Sep 08, 2020 | 33.50 | 33.55 | 32.70 | 32.85 | 3,419,177 | -1.38(-4.03%) |
Sep 04, 2020 | 34.42 | 34.70 | 33.24 | 34.23 | 4,693,847 | +0.03(+0.08%) |
Sep 03, 2020 | 35.32 | 35.33 | 33.89 | 34.20 | 2,972,505 | -1.06(-3.02%) |
Sep 02, 2020 | 34.85 | 35.39 | 34.43 | 35.27 | 2,443,477 | +0.50(+1.43%) |