Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.60 | 33.78 | 32.89 | 33.12 | 3,479,297 | -0.95(-2.79%) |
Nov 27, 2020 | 33.79 | 34.25 | 33.79 | 34.07 | 1,102,637 | +0.07(+0.21%) |
Nov 26, 2020 | 34.07 | 34.11 | 33.79 | 34.00 | 477,427 | -0.16(-0.47%) |
Nov 25, 2020 | 34.20 | 34.48 | 33.80 | 34.16 | 1,868,935 | -0.32(-0.93%) |
Nov 24, 2020 | 33.69 | 34.60 | 33.51 | 34.48 | 2,883,319 | +1.20(+3.61%) |
Nov 23, 2020 | 32.15 | 33.35 | 32.12 | 33.28 | 2,279,453 | +1.48(+4.65%) |
Nov 20, 2020 | 31.45 | 31.98 | 31.18 | 31.80 | 1,676,822 | +0.31(+0.98%) |
Nov 19, 2020 | 30.75 | 31.50 | 30.50 | 31.49 | 1,898,672 | +0.61(+1.98%) |
Nov 18, 2020 | 31.40 | 31.60 | 30.85 | 30.88 | 2,261,064 | -0.35(-1.12%) |
Nov 17, 2020 | 30.57 | 31.23 | 30.13 | 31.23 | 2,401,744 | +0.42(+1.36%) |
Nov 16, 2020 | 30.46 | 30.85 | 29.83 | 30.81 | 2,048,216 | +1.15(+3.88%) |
Nov 13, 2020 | 30.30 | 30.34 | 29.60 | 29.66 | 2,526,416 | -0.32(-1.07%) |
Nov 12, 2020 | 31.40 | 31.50 | 29.88 | 29.98 | 2,132,928 | -1.36(-4.34%) |
Nov 11, 2020 | 31.21 | 31.74 | 30.75 | 31.34 | 2,842,033 | +0.56(+1.82%) |
Nov 10, 2020 | 28.51 | 30.83 | 28.49 | 30.78 | 3,349,706 | +2.37(+8.34%) |
Nov 09, 2020 | 28.23 | 29.41 | 27.52 | 28.41 | 4,175,785 | +1.63(+6.09%) |
Nov 06, 2020 | 28.50 | 28.50 | 26.77 | 26.78 | 4,711,857 | -1.80(-6.30%) |
Nov 05, 2020 | 28.34 | 28.94 | 28.32 | 28.58 | 4,054,041 | +0.27(+0.95%) |
Nov 04, 2020 | 28.29 | 29.17 | 27.68 | 28.31 | 1,339,337 | +0.22(+0.78%) |
Nov 03, 2020 | 28.05 | 28.32 | 27.76 | 28.09 | 1,060,830 | +0.33(+1.19%) |
Nov 02, 2020 | 28.07 | 28.14 | 27.45 | 27.76 | 1,020,305 | -0.13(-0.47%) |
Oct 30, 2020 | 27.62 | 27.89 | 27.27 | 27.89 | 1,157,458 | +0.20(+0.72%) |
Oct 29, 2020 | 27.06 | 27.87 | 26.90 | 27.69 | 1,261,679 | +0.45(+1.65%) |
Oct 28, 2020 | 27.43 | 27.58 | 26.86 | 27.24 | 1,657,441 | -0.53(-1.91%) |
Oct 27, 2020 | 28.05 | 28.35 | 27.75 | 27.77 | 1,241,139 | -0.49(-1.73%) |
Oct 26, 2020 | 28.39 | 28.40 | 27.86 | 28.26 | 1,379,254 | -0.29(-1.02%) |
Oct 23, 2020 | 29.10 | 29.29 | 28.35 | 28.55 | 3,257,507 | -0.35(-1.21%) |
Oct 22, 2020 | 28.48 | 28.98 | 28.20 | 28.90 | 1,230,427 | +0.39(+1.37%) |
Oct 21, 2020 | 29.09 | 29.09 | 28.12 | 28.51 | 2,335,144 | -0.52(-1.79%) |
Oct 20, 2020 | 28.63 | 29.13 | 28.45 | 29.03 | 2,472,926 | +0.58(+2.04%) |
Oct 19, 2020 | 28.83 | 29.05 | 28.40 | 28.45 | 2,118,141 | -0.20(-0.70%) |
Oct 16, 2020 | 29.19 | 29.19 | 28.58 | 28.65 | 1,256,950 | -0.42(-1.44%) |
Oct 15, 2020 | 28.49 | 29.14 | 28.13 | 29.07 | 1,382,362 | +0.45(+1.57%) |
Oct 14, 2020 | 29.07 | 29.60 | 28.61 | 28.62 | 1,760,518 | -0.38(-1.31%) |
Oct 13, 2020 | 29.12 | 29.56 | 28.97 | 29.00 | 3,582,236 | -0.24(-0.82%) |
Oct 09, 2020 | 29.24 | 29.24 | 29.24 | 0 | -0.58(-1.95%) | |
Oct 08, 2020 | 28.55 | 29.83 | 28.53 | 29.82 | 1,998,764 | +1.46(+5.15%) |
Oct 07, 2020 | 28.46 | 28.59 | 27.98 | 28.36 | 1,241,970 | +0.05(+0.18%) |
Oct 06, 2020 | 29.48 | 29.63 | 28.07 | 28.31 | 2,252,478 | -0.69(-2.38%) |
Oct 05, 2020 | 28.92 | 29.28 | 28.50 | 29.00 | 1,322,149 | +0.44(+1.54%) |
Oct 02, 2020 | 27.94 | 28.77 | 27.67 | 28.56 | 1,404,604 | +0.15(+0.53%) |
Oct 01, 2020 | 28.17 | 28.82 | 28.09 | 28.41 | 1,592,095 | +0.15(+0.53%) |
Sep 30, 2020 | 28.95 | 29.23 | 28.20 | 28.26 | 2,761,293 | -0.61(-2.11%) |
Sep 29, 2020 | 29.15 | 29.35 | 28.65 | 28.87 | 1,477,529 | -0.27(-0.93%) |
Sep 28, 2020 | 29.45 | 29.72 | 28.98 | 29.14 | 1,606,758 | +0.23(+0.80%) |
Sep 25, 2020 | 28.00 | 29.01 | 27.81 | 28.91 | 2,032,062 | +0.74(+2.63%) |
Sep 24, 2020 | 28.09 | 28.48 | 27.57 | 28.17 | 2,326,285 | -0.19(-0.67%) |
Sep 23, 2020 | 30.04 | 30.19 | 28.36 | 28.36 | 2,226,931 | -1.61(-5.37%) |
Sep 22, 2020 | 29.75 | 30.40 | 29.61 | 29.97 | 2,184,161 | +0.42(+1.42%) |
Sep 21, 2020 | 30.05 | 30.17 | 29.05 | 29.55 | 2,400,800 | -0.86(-2.83%) |
Sep 18, 2020 | 31.35 | 31.47 | 30.37 | 30.41 | 5,771,729 | -1.11(-3.52%) |
Sep 17, 2020 | 31.66 | 31.71 | 31.21 | 31.52 | 1,962,721 | -0.25(-0.79%) |
Sep 16, 2020 | 31.96 | 32.22 | 31.59 | 31.77 | 1,395,384 | +0.25(+0.79%) |
Sep 15, 2020 | 31.56 | 32.73 | 31.46 | 31.52 | 2,008,820 | +0.21(+0.67%) |
Sep 14, 2020 | 31.50 | 31.63 | 31.18 | 31.31 | 4,478,178 | -0.01(-0.03%) |
Sep 11, 2020 | 31.31 | 31.58 | 30.90 | 31.32 | 1,203,849 | +0.01(+0.03%) |
Sep 10, 2020 | 32.08 | 32.32 | 31.22 | 31.31 | 1,631,815 | -0.99(-3.07%) |
Sep 09, 2020 | 32.18 | 32.58 | 32.09 | 32.30 | 3,067,893 | +0.45(+1.41%) |
Sep 08, 2020 | 31.74 | 32.20 | 31.37 | 31.85 | 2,283,957 | -0.17(-0.53%) |
Sep 04, 2020 | 32.02 | 32.02 | 32.02 | 0 | -0.39(-1.20%) | |
Sep 03, 2020 | 32.82 | 33.25 | 32.20 | 32.41 | 1,507,877 | -0.35(-1.07%) |
Sep 02, 2020 | 32.51 | 33.09 | 32.25 | 32.76 | 2,584,002 | +0.22(+0.68%) |