Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.77 | 35.81 | 34.77 | 34.96 | 691,064 | -1.10(-3.05%) |
Nov 27, 2020 | 36.37 | 36.57 | 35.70 | 36.06 | 164,103 | -0.55(-1.50%) |
Nov 25, 2020 | 36.37 | 37.02 | 35.80 | 36.61 | 421,031 | -0.08(-0.23%) |
Nov 24, 2020 | 35.47 | 36.88 | 35.42 | 36.69 | 682,500 | +1.68(+4.80%) |
Nov 23, 2020 | 34.40 | 35.18 | 34.00 | 35.01 | 683,375 | +1.10(+3.25%) |
Nov 20, 2020 | 33.42 | 34.17 | 33.14 | 33.91 | 675,386 | +0.29(+0.86%) |
Nov 19, 2020 | 33.49 | 33.84 | 33.07 | 33.62 | 414,653 | -0.07(-0.19%) |
Nov 18, 2020 | 33.98 | 34.55 | 33.68 | 33.69 | 520,753 | +0.00(+0.00%) |
Nov 17, 2020 | 32.97 | 33.73 | 32.33 | 33.69 | 598,788 | +0.19(+0.56%) |
Nov 16, 2020 | 32.38 | 33.88 | 32.38 | 33.50 | 846,729 | +1.43(+4.45%) |
Nov 13, 2020 | 31.38 | 32.21 | 31.25 | 32.07 | 634,334 | +1.04(+3.37%) |
Nov 12, 2020 | 31.40 | 31.91 | 30.57 | 31.03 | 858,081 | +0.76(+2.50%) |
Nov 11, 2020 | 30.93 | 30.93 | 29.69 | 30.27 | 373,273 | -0.65(-2.11%) |
Nov 10, 2020 | 30.39 | 31.15 | 30.17 | 30.93 | 444,180 | +1.01(+3.37%) |
Nov 09, 2020 | 29.82 | 31.53 | 29.23 | 29.92 | 482,662 | +2.03(+7.29%) |
Nov 06, 2020 | 28.44 | 28.54 | 27.74 | 27.89 | 161,209 | -0.25(-0.90%) |
Nov 05, 2020 | 27.18 | 28.40 | 27.18 | 28.14 | 505,856 | +1.13(+4.18%) |
Nov 04, 2020 | 27.77 | 28.09 | 26.77 | 27.01 | 327,009 | -1.49(-5.24%) |
Nov 03, 2020 | 28.38 | 28.69 | 28.23 | 28.50 | 630,506 | +0.75(+2.69%) |
Nov 02, 2020 | 27.72 | 27.94 | 27.46 | 27.76 | 465,432 | +0.47(+1.71%) |
Oct 30, 2020 | 27.42 | 27.75 | 26.92 | 27.29 | 389,625 | -0.21(-0.78%) |
Oct 29, 2020 | 26.97 | 27.81 | 26.80 | 27.50 | 280,875 | +0.29(+1.06%) |
Oct 28, 2020 | 27.26 | 27.72 | 26.92 | 27.21 | 339,885 | -0.81(-2.90%) |
Oct 27, 2020 | 28.71 | 28.71 | 28.01 | 28.03 | 316,188 | -0.79(-2.75%) |
Oct 26, 2020 | 28.87 | 28.87 | 28.40 | 28.82 | 328,456 | -0.51(-1.75%) |
Oct 23, 2020 | 29.54 | 29.54 | 28.94 | 29.33 | 137,306 | +0.13(+0.45%) |
Oct 22, 2020 | 29.12 | 29.27 | 28.75 | 29.20 | 243,069 | +0.27(+0.93%) |
Oct 21, 2020 | 29.37 | 29.57 | 28.88 | 28.93 | 171,566 | -0.44(-1.49%) |
Oct 20, 2020 | 29.42 | 29.81 | 29.29 | 29.37 | 392,104 | +0.17(+0.58%) |
Oct 19, 2020 | 29.58 | 29.81 | 29.18 | 29.20 | 202,559 | -0.18(-0.60%) |
Oct 16, 2020 | 29.38 | 29.65 | 29.26 | 29.38 | 346,107 | +0.06(+0.19%) |
Oct 15, 2020 | 28.24 | 29.45 | 28.14 | 29.32 | 320,606 | +0.65(+2.28%) |
Oct 14, 2020 | 29.65 | 29.73 | 28.67 | 28.67 | 262,260 | -0.29(-1.00%) |
Oct 13, 2020 | 28.46 | 29.22 | 28.31 | 28.96 | 414,551 | +0.06(+0.19%) |
Oct 12, 2020 | 28.73 | 29.07 | 28.61 | 28.90 | 307,884 | +0.09(+0.32%) |
Oct 09, 2020 | 29.59 | 29.66 | 28.80 | 28.81 | 379,978 | -0.47(-1.59%) |
Oct 08, 2020 | 29.65 | 29.69 | 29.03 | 29.28 | 279,987 | +0.03(+0.10%) |
Oct 07, 2020 | 28.89 | 29.60 | 28.89 | 29.25 | 392,728 | +0.64(+2.25%) |
Oct 06, 2020 | 28.45 | 29.59 | 28.35 | 28.60 | 495,860 | +0.31(+1.09%) |
Oct 05, 2020 | 27.48 | 28.31 | 27.48 | 28.30 | 295,468 | +1.10(+4.05%) |
Oct 02, 2020 | 26.12 | 27.34 | 25.98 | 27.20 | 360,577 | +0.49(+1.85%) |
Oct 01, 2020 | 26.48 | 26.79 | 26.14 | 26.70 | 434,453 | +0.24(+0.92%) |
Sep 30, 2020 | 26.28 | 26.99 | 26.16 | 26.46 | 476,160 | +0.15(+0.57%) |
Sep 29, 2020 | 26.21 | 26.48 | 25.92 | 26.31 | 236,316 | +0.00(+0.00%) |
Sep 28, 2020 | 25.87 | 26.79 | 25.87 | 26.31 | 325,339 | +0.80(+3.15%) |
Sep 25, 2020 | 24.94 | 25.67 | 24.94 | 25.51 | 577,524 | +0.31(+1.22%) |
Sep 24, 2020 | 24.98 | 25.71 | 24.62 | 25.20 | 335,390 | +0.36(+1.47%) |
Sep 23, 2020 | 25.06 | 25.95 | 24.83 | 24.84 | 426,676 | -0.34(-1.33%) |
Sep 22, 2020 | 25.12 | 25.41 | 24.66 | 25.17 | 308,971 | +0.04(+0.15%) |
Sep 21, 2020 | 25.99 | 26.11 | 24.59 | 25.13 | 510,390 | -1.49(-5.61%) |
Sep 18, 2020 | 26.59 | 27.41 | 26.23 | 26.63 | 1,396,114 | +0.43(+1.64%) |
Sep 17, 2020 | 26.31 | 26.46 | 25.98 | 26.20 | 431,392 | -0.52(-1.96%) |
Sep 16, 2020 | 26.96 | 27.40 | 26.67 | 26.72 | 736,892 | -0.14(-0.52%) |
Sep 15, 2020 | 27.58 | 27.85 | 26.75 | 26.86 | 276,060 | -0.73(-2.66%) |
Sep 14, 2020 | 27.64 | 27.77 | 27.11 | 27.59 | 274,775 | +0.15(+0.54%) |
Sep 11, 2020 | 27.89 | 28.04 | 27.22 | 27.45 | 307,138 | -0.31(-1.10%) |
Sep 10, 2020 | 28.48 | 28.59 | 27.62 | 27.75 | 438,917 | -0.57(-2.00%) |
Sep 09, 2020 | 28.21 | 28.51 | 28.00 | 28.32 | 386,513 | +0.26(+0.92%) |
Sep 08, 2020 | 28.79 | 28.79 | 28.02 | 28.06 | 273,166 | -0.90(-3.10%) |
Sep 04, 2020 | 29.53 | 29.78 | 28.61 | 28.96 | 465,620 | +0.05(+0.16%) |
Sep 03, 2020 | 29.99 | 30.03 | 28.79 | 28.91 | 324,952 | -1.07(-3.58%) |
Sep 02, 2020 | 29.93 | 30.07 | 29.65 | 29.98 | 297,457 | +0.02(+0.06%) |