Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.05 | 39.22 | 37.59 | 37.85 | 1,042,347 | -1.40(-3.58%) |
Nov 27, 2020 | 39.00 | 39.30 | 38.80 | 39.26 | 279,492 | +0.35(+0.91%) |
Nov 25, 2020 | 38.92 | 39.14 | 38.25 | 38.91 | 775,807 | -0.33(-0.85%) |
Nov 24, 2020 | 38.86 | 39.73 | 38.46 | 39.24 | 10,392,798 | +1.42(+3.75%) |
Nov 23, 2020 | 37.14 | 38.27 | 36.95 | 37.82 | 823,418 | +1.38(+3.80%) |
Nov 20, 2020 | 36.11 | 36.57 | 35.77 | 36.44 | 513,443 | +0.06(+0.18%) |
Nov 19, 2020 | 35.70 | 36.46 | 35.45 | 36.37 | 663,128 | +0.60(+1.66%) |
Nov 18, 2020 | 37.06 | 37.35 | 35.78 | 35.78 | 1,008,431 | -1.07(-2.90%) |
Nov 17, 2020 | 35.87 | 36.97 | 35.14 | 36.84 | 1,124,925 | +0.35(+0.97%) |
Nov 16, 2020 | 36.07 | 36.55 | 35.63 | 36.49 | 1,540,780 | +1.66(+4.76%) |
Nov 13, 2020 | 33.99 | 35.08 | 33.99 | 34.83 | 711,123 | +1.39(+4.17%) |
Nov 12, 2020 | 34.04 | 34.24 | 32.82 | 33.44 | 1,692,584 | -1.09(-3.16%) |
Nov 11, 2020 | 34.83 | 34.85 | 33.84 | 34.53 | 803,339 | -0.00(-0.01%) |
Nov 10, 2020 | 33.99 | 34.79 | 33.40 | 34.53 | 1,416,909 | +1.16(+3.48%) |
Nov 09, 2020 | 35.71 | 36.15 | 33.23 | 33.37 | 3,118,352 | +2.33(+7.50%) |
Nov 06, 2020 | 31.87 | 31.87 | 30.95 | 31.05 | 869,710 | -0.57(-1.81%) |
Nov 05, 2020 | 30.47 | 31.81 | 30.47 | 31.62 | 1,063,602 | +1.73(+5.80%) |
Nov 04, 2020 | 28.89 | 30.60 | 28.89 | 29.88 | 1,901,716 | +0.03(+0.12%) |
Nov 03, 2020 | 29.16 | 30.18 | 29.03 | 29.85 | 1,286,319 | +1.61(+5.71%) |
Nov 02, 2020 | 27.83 | 28.26 | 27.47 | 28.24 | 1,032,753 | +0.99(+3.62%) |
Oct 30, 2020 | 27.72 | 28.04 | 26.65 | 27.25 | 971,875 | -0.76(-2.71%) |
Oct 29, 2020 | 27.18 | 28.22 | 26.79 | 28.01 | 987,837 | +0.67(+2.47%) |
Oct 28, 2020 | 27.86 | 28.12 | 27.26 | 27.33 | 1,120,298 | -1.81(-6.20%) |
Oct 27, 2020 | 29.60 | 29.78 | 29.06 | 29.14 | 394,932 | -0.50(-1.67%) |
Oct 26, 2020 | 30.19 | 30.35 | 28.84 | 29.64 | 855,738 | -1.37(-4.43%) |
Oct 23, 2020 | 31.00 | 31.07 | 30.33 | 31.01 | 555,760 | +0.38(+1.25%) |
Oct 22, 2020 | 29.89 | 30.65 | 29.55 | 30.63 | 573,408 | +1.00(+3.38%) |
Oct 21, 2020 | 30.18 | 30.35 | 29.59 | 29.63 | 520,500 | -0.50(-1.65%) |
Oct 20, 2020 | 30.42 | 30.77 | 29.99 | 30.12 | 576,951 | +0.09(+0.31%) |
Oct 19, 2020 | 30.96 | 31.37 | 29.87 | 30.03 | 655,011 | -0.72(-2.36%) |
Oct 16, 2020 | 31.07 | 31.24 | 30.75 | 30.75 | 705,884 | -0.17(-0.55%) |
Oct 15, 2020 | 29.63 | 31.05 | 29.42 | 30.92 | 1,126,261 | +0.63(+2.08%) |
Oct 14, 2020 | 31.00 | 31.34 | 30.23 | 30.29 | 815,045 | -0.57(-1.85%) |
Oct 13, 2020 | 30.79 | 31.07 | 30.43 | 30.86 | 657,320 | -0.48(-1.52%) |
Oct 12, 2020 | 31.16 | 31.46 | 30.89 | 31.34 | 735,246 | +0.46(+1.49%) |
Oct 09, 2020 | 31.16 | 31.26 | 30.56 | 30.88 | 761,097 | +0.28(+0.92%) |
Oct 08, 2020 | 30.53 | 30.73 | 30.11 | 30.59 | 631,300 | +0.67(+2.26%) |
Oct 07, 2020 | 29.39 | 30.09 | 29.36 | 29.92 | 752,386 | +1.28(+4.47%) |
Oct 06, 2020 | 29.36 | 30.26 | 28.56 | 28.64 | 1,256,071 | -0.18(-0.64%) |
Oct 05, 2020 | 27.90 | 28.88 | 27.90 | 28.82 | 424,959 | +1.50(+5.48%) |
Oct 02, 2020 | 26.08 | 27.56 | 25.95 | 27.32 | 813,691 | +0.27(+0.99%) |
Oct 01, 2020 | 26.60 | 27.09 | 26.14 | 27.06 | 896,626 | +0.80(+3.06%) |
Sep 30, 2020 | 26.26 | 27.00 | 25.79 | 26.25 | 748,469 | +0.18(+0.69%) |
Sep 29, 2020 | 26.27 | 26.40 | 25.63 | 26.07 | 358,078 | -0.28(-1.05%) |
Sep 28, 2020 | 25.75 | 26.45 | 25.71 | 26.35 | 661,756 | +1.26(+5.02%) |
Sep 25, 2020 | 24.09 | 25.22 | 24.06 | 25.09 | 473,545 | +0.78(+3.23%) |
Sep 24, 2020 | 24.28 | 25.11 | 23.64 | 24.31 | 926,008 | +0.01(+0.04%) |
Sep 23, 2020 | 25.79 | 26.14 | 24.26 | 24.30 | 633,695 | -1.51(-5.86%) |
Sep 22, 2020 | 25.68 | 25.92 | 24.99 | 25.81 | 475,189 | +0.34(+1.32%) |
Sep 21, 2020 | 26.08 | 26.23 | 24.89 | 25.47 | 1,326,073 | -1.87(-6.83%) |
Sep 18, 2020 | 27.61 | 28.04 | 26.59 | 27.34 | 824,774 | -0.15(-0.56%) |
Sep 17, 2020 | 27.10 | 27.73 | 26.79 | 27.49 | 433,980 | -0.39(-1.39%) |
Sep 16, 2020 | 27.63 | 28.58 | 27.57 | 27.88 | 728,527 | +0.51(+1.85%) |
Sep 15, 2020 | 27.72 | 27.82 | 27.20 | 27.37 | 476,517 | +0.09(+0.35%) |
Sep 14, 2020 | 26.43 | 27.38 | 26.37 | 27.28 | 528,210 | +1.38(+5.33%) |
Sep 11, 2020 | 26.55 | 26.55 | 25.41 | 25.90 | 778,427 | -0.39(-1.47%) |
Sep 10, 2020 | 27.22 | 27.58 | 26.24 | 26.29 | 641,335 | -0.68(-2.52%) |
Sep 09, 2020 | 26.71 | 27.18 | 26.45 | 26.97 | 420,310 | +0.80(+3.05%) |
Sep 08, 2020 | 26.63 | 27.10 | 25.88 | 26.17 | 868,423 | -1.08(-3.97%) |
Sep 04, 2020 | 28.25 | 28.29 | 25.96 | 27.25 | 1,203,207 | -0.31(-1.13%) |
Sep 03, 2020 | 29.17 | 29.20 | 27.28 | 27.56 | 1,167,232 | -1.75(-5.98%) |
Sep 02, 2020 | 29.09 | 29.49 | 28.50 | 29.31 | 538,467 | +0.47(+1.62%) |