Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.13 | 35.13 | 33.80 | 33.85 | 3,989,634 | -1.35(-3.82%) |
Nov 27, 2020 | 35.35 | 35.56 | 34.83 | 35.20 | 620,068 | -0.22(-0.61%) |
Nov 25, 2020 | 35.88 | 35.90 | 34.82 | 35.41 | 1,769,501 | -0.70(-1.94%) |
Nov 24, 2020 | 34.34 | 36.12 | 34.23 | 36.12 | 2,542,364 | +2.22(+6.54%) |
Nov 23, 2020 | 33.53 | 34.10 | 33.21 | 33.90 | 1,652,981 | +0.94(+2.87%) |
Nov 20, 2020 | 33.29 | 33.65 | 32.89 | 32.96 | 2,083,547 | -0.53(-1.59%) |
Nov 19, 2020 | 33.24 | 33.82 | 33.06 | 33.49 | 1,269,287 | +0.18(+0.55%) |
Nov 18, 2020 | 34.39 | 34.61 | 33.30 | 33.31 | 1,723,952 | -0.88(-2.58%) |
Nov 17, 2020 | 33.81 | 34.65 | 33.64 | 34.19 | 1,952,405 | -0.32(-0.92%) |
Nov 16, 2020 | 32.96 | 34.90 | 32.96 | 34.51 | 3,553,040 | +2.14(+6.61%) |
Nov 13, 2020 | 31.31 | 32.53 | 31.31 | 32.37 | 2,069,534 | +1.41(+4.56%) |
Nov 12, 2020 | 31.24 | 31.52 | 30.51 | 30.95 | 1,250,426 | -0.68(-2.16%) |
Nov 11, 2020 | 31.77 | 31.82 | 31.24 | 31.64 | 1,528,814 | -0.07(-0.21%) |
Nov 10, 2020 | 31.56 | 32.36 | 31.19 | 31.70 | 2,388,905 | +0.52(+1.68%) |
Nov 09, 2020 | 31.90 | 32.67 | 30.99 | 31.18 | 2,092,807 | +1.22(+4.09%) |
Nov 06, 2020 | 30.69 | 30.78 | 29.91 | 29.95 | 1,970,486 | -0.20(-0.65%) |
Nov 05, 2020 | 29.13 | 30.67 | 29.08 | 30.15 | 1,634,192 | +1.39(+4.84%) |
Nov 04, 2020 | 30.09 | 30.09 | 28.61 | 28.76 | 2,655,945 | -1.46(-4.83%) |
Nov 03, 2020 | 30.35 | 30.45 | 29.83 | 30.22 | 1,840,278 | +0.40(+1.35%) |
Nov 02, 2020 | 30.06 | 30.06 | 29.44 | 29.81 | 1,602,333 | +0.38(+1.30%) |
Oct 30, 2020 | 29.36 | 29.73 | 28.99 | 29.43 | 2,195,324 | -0.13(-0.44%) |
Oct 29, 2020 | 28.46 | 29.91 | 28.31 | 29.56 | 2,466,461 | +0.98(+3.43%) |
Oct 28, 2020 | 28.72 | 28.91 | 28.29 | 28.58 | 1,869,336 | -0.78(-2.64%) |
Oct 27, 2020 | 29.37 | 29.62 | 29.13 | 29.36 | 1,385,055 | +0.05(+0.16%) |
Oct 26, 2020 | 30.11 | 30.11 | 29.14 | 29.31 | 1,347,475 | -1.15(-3.78%) |
Oct 23, 2020 | 30.37 | 30.55 | 29.96 | 30.46 | 1,561,991 | +0.41(+1.37%) |
Oct 22, 2020 | 29.50 | 30.22 | 29.31 | 30.05 | 2,624,326 | +0.90(+3.08%) |
Oct 21, 2020 | 30.14 | 30.17 | 29.14 | 29.15 | 3,388,622 | -0.65(-2.20%) |
Oct 20, 2020 | 30.11 | 31.46 | 29.51 | 29.80 | 4,133,396 | -1.16(-3.74%) |
Oct 19, 2020 | 31.50 | 32.12 | 30.93 | 30.96 | 1,671,212 | -0.25(-0.81%) |
Oct 16, 2020 | 31.23 | 31.55 | 30.96 | 31.22 | 1,533,646 | +0.00(+0.00%) |
Oct 15, 2020 | 30.53 | 31.23 | 30.17 | 31.22 | 2,087,896 | +0.12(+0.39%) |
Oct 14, 2020 | 30.58 | 31.25 | 30.56 | 31.09 | 2,597,639 | +0.51(+1.68%) |
Oct 13, 2020 | 30.84 | 30.97 | 30.49 | 30.58 | 2,050,134 | -0.47(-1.51%) |
Oct 12, 2020 | 30.46 | 31.20 | 30.37 | 31.05 | 2,139,124 | +0.59(+1.93%) |
Oct 09, 2020 | 30.98 | 31.10 | 29.96 | 30.46 | 2,326,568 | -0.24(-0.79%) |
Oct 08, 2020 | 30.10 | 30.80 | 29.82 | 30.70 | 2,502,754 | +0.84(+2.82%) |
Oct 07, 2020 | 29.37 | 30.06 | 29.26 | 29.86 | 1,586,773 | +1.00(+3.47%) |
Oct 06, 2020 | 29.44 | 29.63 | 28.64 | 28.86 | 2,164,927 | -0.11(-0.39%) |
Oct 05, 2020 | 28.05 | 29.14 | 27.77 | 28.97 | 1,785,369 | +1.21(+4.34%) |
Oct 02, 2020 | 26.57 | 28.05 | 26.47 | 27.77 | 1,898,285 | +0.57(+2.10%) |
Oct 01, 2020 | 26.81 | 27.40 | 26.81 | 27.20 | 1,458,517 | +0.43(+1.61%) |
Sep 30, 2020 | 26.99 | 27.24 | 26.51 | 26.77 | 1,995,275 | -0.03(-0.10%) |
Sep 29, 2020 | 27.34 | 27.76 | 26.67 | 26.79 | 1,663,946 | -1.00(-3.60%) |
Sep 28, 2020 | 27.43 | 28.17 | 27.23 | 27.79 | 2,531,897 | +1.04(+3.88%) |
Sep 25, 2020 | 26.43 | 26.89 | 26.32 | 26.76 | 1,628,626 | -0.01(-0.03%) |
Sep 24, 2020 | 26.77 | 27.32 | 26.34 | 26.77 | 1,680,248 | -0.12(-0.45%) |
Sep 23, 2020 | 27.18 | 27.92 | 26.86 | 26.89 | 1,202,987 | -0.36(-1.33%) |
Sep 22, 2020 | 27.43 | 27.61 | 27.03 | 27.25 | 1,735,609 | +0.04(+0.14%) |
Sep 21, 2020 | 28.90 | 29.05 | 26.66 | 27.21 | 2,132,717 | -2.48(-8.37%) |
Sep 18, 2020 | 29.19 | 30.18 | 28.89 | 29.70 | 6,988,782 | +0.71(+2.46%) |
Sep 17, 2020 | 27.91 | 29.23 | 27.68 | 28.98 | 2,010,509 | +0.74(+2.63%) |
Sep 16, 2020 | 28.40 | 28.55 | 27.81 | 28.24 | 2,144,659 | +0.08(+0.30%) |
Sep 15, 2020 | 28.09 | 28.42 | 27.89 | 28.16 | 1,734,882 | +0.26(+0.93%) |
Sep 14, 2020 | 27.35 | 28.02 | 27.20 | 27.90 | 1,640,115 | +0.70(+2.59%) |
Sep 11, 2020 | 27.08 | 27.67 | 26.90 | 27.19 | 1,500,053 | +0.25(+0.93%) |
Sep 10, 2020 | 27.45 | 27.45 | 26.72 | 26.94 | 1,572,752 | -0.26(-0.95%) |
Sep 09, 2020 | 27.49 | 27.60 | 26.60 | 27.20 | 2,531,393 | -0.04(-0.14%) |
Sep 08, 2020 | 27.86 | 28.03 | 26.99 | 27.24 | 2,009,295 | -1.19(-4.17%) |
Sep 04, 2020 | 28.58 | 28.78 | 28.04 | 28.42 | 1,233,523 | +0.32(+1.15%) |
Sep 03, 2020 | 28.55 | 28.88 | 27.91 | 28.10 | 1,434,592 | -0.43(-1.50%) |
Sep 02, 2020 | 27.91 | 28.62 | 27.70 | 28.53 | 2,873,559 | +0.62(+2.23%) |