Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.40 | 37.40 | 35.02 | 36.18 | 782,768 | -1.23(-3.28%) |
Nov 27, 2020 | 36.64 | 37.57 | 36.62 | 37.40 | 216,662 | +0.30(+0.82%) |
Nov 25, 2020 | 36.48 | 37.12 | 35.76 | 37.10 | 314,323 | +0.25(+0.67%) |
Nov 24, 2020 | 37.18 | 37.48 | 36.36 | 36.85 | 831,692 | +0.55(+1.52%) |
Nov 23, 2020 | 35.99 | 37.32 | 35.71 | 36.30 | 975,440 | +0.61(+1.71%) |
Nov 20, 2020 | 35.83 | 36.25 | 34.88 | 35.69 | 578,713 | +0.20(+0.56%) |
Nov 19, 2020 | 34.44 | 35.50 | 34.07 | 35.49 | 491,444 | +0.87(+2.50%) |
Nov 18, 2020 | 33.94 | 35.36 | 33.82 | 34.63 | 1,131,672 | +0.72(+2.13%) |
Nov 17, 2020 | 33.43 | 34.00 | 33.06 | 33.90 | 529,427 | +0.23(+0.68%) |
Nov 16, 2020 | 33.88 | 35.65 | 32.61 | 33.67 | 1,207,112 | +1.52(+4.73%) |
Nov 13, 2020 | 31.46 | 32.72 | 31.46 | 32.15 | 622,865 | +1.10(+3.55%) |
Nov 12, 2020 | 30.85 | 31.93 | 30.77 | 31.05 | 492,598 | -0.66(-2.07%) |
Nov 11, 2020 | 33.80 | 33.91 | 31.02 | 31.71 | 1,231,457 | -2.25(-6.64%) |
Nov 10, 2020 | 34.44 | 34.88 | 33.52 | 33.96 | 1,494,635 | -0.63(-1.82%) |
Nov 09, 2020 | 34.43 | 36.08 | 31.75 | 34.59 | 3,386,817 | +6.76(+24.31%) |
Nov 06, 2020 | 27.22 | 28.16 | 26.99 | 27.82 | 416,820 | +0.26(+0.93%) |
Nov 05, 2020 | 26.77 | 28.21 | 26.77 | 27.57 | 488,211 | +0.93(+3.50%) |
Nov 04, 2020 | 26.25 | 27.09 | 25.69 | 26.64 | 380,510 | +0.29(+1.08%) |
Nov 03, 2020 | 25.21 | 26.57 | 25.10 | 26.35 | 424,535 | +1.41(+5.64%) |
Nov 02, 2020 | 24.74 | 25.04 | 24.42 | 24.94 | 298,016 | +0.20(+0.81%) |
Oct 30, 2020 | 24.01 | 25.42 | 23.79 | 24.74 | 655,243 | +0.47(+1.92%) |
Oct 29, 2020 | 23.49 | 24.58 | 23.34 | 24.28 | 573,587 | +0.65(+2.74%) |
Oct 28, 2020 | 23.84 | 24.44 | 23.29 | 23.63 | 766,629 | -0.98(-3.98%) |
Oct 27, 2020 | 25.26 | 25.35 | 24.34 | 24.61 | 611,822 | -0.63(-2.49%) |
Oct 26, 2020 | 25.48 | 25.65 | 24.40 | 25.24 | 616,663 | -0.81(-3.10%) |
Oct 23, 2020 | 25.59 | 26.16 | 24.64 | 26.05 | 659,028 | +0.51(+2.01%) |
Oct 22, 2020 | 24.02 | 25.97 | 24.02 | 25.53 | 984,103 | +1.36(+5.63%) |
Oct 21, 2020 | 23.92 | 24.29 | 23.79 | 24.17 | 888,599 | +0.11(+0.47%) |
Oct 20, 2020 | 24.04 | 24.42 | 23.81 | 24.06 | 575,750 | +0.14(+0.60%) |
Oct 19, 2020 | 24.34 | 24.34 | 23.80 | 23.91 | 598,197 | -0.24(-0.98%) |
Oct 16, 2020 | 24.74 | 24.95 | 24.01 | 24.15 | 658,397 | -0.66(-2.65%) |
Oct 15, 2020 | 24.34 | 25.24 | 24.34 | 24.81 | 362,204 | +0.01(+0.04%) |
Oct 14, 2020 | 24.72 | 25.16 | 24.72 | 24.80 | 279,975 | -0.09(-0.34%) |
Oct 13, 2020 | 26.15 | 26.15 | 24.69 | 24.88 | 844,792 | -1.27(-4.87%) |
Oct 12, 2020 | 26.60 | 26.79 | 26.07 | 26.16 | 387,295 | -0.62(-2.31%) |
Oct 09, 2020 | 26.52 | 27.16 | 26.43 | 26.78 | 507,122 | +0.29(+1.08%) |
Oct 08, 2020 | 26.60 | 26.98 | 26.29 | 26.49 | 327,635 | -0.01(-0.04%) |
Oct 07, 2020 | 26.25 | 26.62 | 25.95 | 26.50 | 315,967 | +0.70(+2.73%) |
Oct 06, 2020 | 26.47 | 26.92 | 25.70 | 25.80 | 774,022 | -0.45(-1.70%) |
Oct 05, 2020 | 26.91 | 27.22 | 25.55 | 26.25 | 916,932 | -0.75(-2.78%) |
Oct 02, 2020 | 26.02 | 27.10 | 25.68 | 27.00 | 367,306 | +0.37(+1.39%) |
Oct 01, 2020 | 26.98 | 27.67 | 26.15 | 26.63 | 598,349 | -0.08(-0.29%) |
Sep 30, 2020 | 25.97 | 26.86 | 25.97 | 26.70 | 373,633 | +0.64(+2.45%) |
Sep 29, 2020 | 27.12 | 27.13 | 25.74 | 26.06 | 656,806 | -1.20(-4.40%) |
Sep 28, 2020 | 27.03 | 27.87 | 26.69 | 27.26 | 346,049 | +0.63(+2.36%) |
Sep 25, 2020 | 26.14 | 27.22 | 26.09 | 26.64 | 250,617 | +0.65(+2.49%) |
Sep 24, 2020 | 26.32 | 26.39 | 25.60 | 25.99 | 819,991 | -0.45(-1.69%) |
Sep 23, 2020 | 26.63 | 27.29 | 26.25 | 26.44 | 454,539 | -0.47(-1.73%) |
Sep 22, 2020 | 27.31 | 27.81 | 25.99 | 26.90 | 994,228 | -0.39(-1.43%) |
Sep 21, 2020 | 27.44 | 27.66 | 26.65 | 27.29 | 670,709 | -1.15(-4.05%) |
Sep 18, 2020 | 28.24 | 28.73 | 27.82 | 28.44 | 422,917 | +0.10(+0.34%) |
Sep 17, 2020 | 28.16 | 29.15 | 27.96 | 28.35 | 473,568 | -0.28(-0.96%) |
Sep 16, 2020 | 27.62 | 29.39 | 27.62 | 28.62 | 545,861 | +0.90(+3.26%) |
Sep 15, 2020 | 27.73 | 28.69 | 27.37 | 27.72 | 380,846 | +0.10(+0.34%) |
Sep 14, 2020 | 26.72 | 27.97 | 26.66 | 27.62 | 361,404 | +1.16(+4.39%) |
Sep 11, 2020 | 26.87 | 26.97 | 25.86 | 26.46 | 514,271 | -0.41(-1.52%) |
Sep 10, 2020 | 27.65 | 28.22 | 26.86 | 26.87 | 544,993 | -0.77(-2.79%) |
Sep 09, 2020 | 27.83 | 27.95 | 27.32 | 27.64 | 666,864 | -0.31(-1.12%) |
Sep 08, 2020 | 27.46 | 28.34 | 27.39 | 27.96 | 549,001 | +0.13(+0.48%) |
Sep 04, 2020 | 27.22 | 28.35 | 26.83 | 27.82 | 535,296 | +0.93(+3.47%) |
Sep 03, 2020 | 27.78 | 28.58 | 26.60 | 26.89 | 818,268 | -0.92(-3.32%) |
Sep 02, 2020 | 27.82 | 28.00 | 27.44 | 27.81 | 512,028 | +0.13(+0.48%) |