Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.87 | 38.87 | 37.23 | 38.39 | 343,532 | +0.91(+2.43%) |
Nov 27, 2020 | 37.35 | 37.75 | 36.55 | 37.48 | 232,900 | +0.38(+1.02%) |
Nov 26, 2020 | 36.70 | 37.24 | 36.41 | 37.10 | 53,113 | +0.68(+1.87%) |
Nov 25, 2020 | 35.81 | 37.41 | 35.00 | 36.42 | 322,621 | +0.70(+1.96%) |
Nov 24, 2020 | 35.10 | 36.56 | 34.68 | 35.72 | 348,091 | +1.73(+5.09%) |
Nov 23, 2020 | 32.08 | 33.99 | 32.08 | 33.99 | 297,555 | +1.49(+4.58%) |
Nov 20, 2020 | 34.99 | 34.99 | 32.20 | 32.50 | 442,312 | -2.15(-6.20%) |
Nov 19, 2020 | 35.01 | 35.51 | 34.63 | 34.65 | 185,237 | -0.89(-2.50%) |
Nov 18, 2020 | 35.65 | 35.79 | 35.18 | 35.54 | 399,830 | +0.04(+0.11%) |
Nov 17, 2020 | 35.50 | 35.93 | 33.11 | 35.50 | 506,799 | +0.20(+0.57%) |
Nov 16, 2020 | 35.68 | 35.90 | 35.20 | 35.30 | 376,500 | -0.55(-1.53%) |
Nov 13, 2020 | 35.67 | 36.10 | 35.09 | 35.85 | 217,166 | +0.60(+1.70%) |
Nov 12, 2020 | 33.95 | 36.04 | 33.95 | 35.25 | 307,453 | +0.80(+2.32%) |
Nov 11, 2020 | 33.85 | 34.47 | 33.55 | 34.45 | 332,694 | -0.09(-0.26%) |
Nov 10, 2020 | 35.20 | 35.20 | 33.51 | 34.54 | 290,840 | -0.26(-0.75%) |
Nov 09, 2020 | 34.88 | 36.00 | 34.52 | 34.80 | 369,202 | +1.19(+3.54%) |
Nov 06, 2020 | 32.61 | 33.75 | 32.60 | 33.61 | 485,475 | +1.15(+3.54%) |
Nov 05, 2020 | 32.63 | 32.63 | 31.72 | 32.46 | 321,209 | +1.15(+3.67%) |
Nov 04, 2020 | 30.54 | 32.92 | 29.88 | 31.31 | 483,625 | -0.31(-0.98%) |
Nov 03, 2020 | 32.83 | 32.86 | 31.08 | 31.62 | 341,233 | -1.06(-3.24%) |
Nov 02, 2020 | 31.69 | 32.90 | 31.55 | 32.68 | 401,532 | +1.34(+4.28%) |
Oct 30, 2020 | 31.07 | 31.64 | 30.46 | 31.34 | 194,183 | +0.25(+0.80%) |
Oct 29, 2020 | 29.69 | 31.18 | 29.69 | 31.09 | 188,790 | +1.09(+3.63%) |
Oct 28, 2020 | 30.60 | 31.04 | 29.09 | 30.00 | 284,825 | -1.21(-3.88%) |
Oct 27, 2020 | 31.24 | 31.81 | 31.00 | 31.21 | 115,317 | -0.05(-0.16%) |
Oct 26, 2020 | 31.08 | 31.92 | 29.73 | 31.26 | 276,398 | -0.35(-1.11%) |
Oct 23, 2020 | 31.26 | 32.00 | 30.60 | 31.61 | 271,067 | +0.53(+1.71%) |
Oct 22, 2020 | 29.60 | 31.26 | 29.22 | 31.08 | 669,635 | +1.66(+5.64%) |
Oct 21, 2020 | 28.17 | 29.53 | 27.37 | 29.42 | 384,168 | +1.42(+5.07%) |
Oct 20, 2020 | 27.84 | 28.69 | 27.84 | 28.00 | 233,194 | +0.09(+0.32%) |
Oct 19, 2020 | 28.82 | 28.85 | 27.70 | 27.91 | 285,613 | -0.74(-2.58%) |
Oct 16, 2020 | 28.85 | 28.89 | 28.49 | 28.65 | 103,431 | -0.05(-0.17%) |
Oct 15, 2020 | 28.64 | 28.80 | 28.03 | 28.70 | 334,459 | -0.06(-0.21%) |
Oct 14, 2020 | 28.95 | 29.08 | 28.50 | 28.76 | 177,565 | -0.06(-0.21%) |
Oct 13, 2020 | 28.45 | 29.06 | 28.22 | 28.82 | 503,077 | +0.76(+2.71%) |
Oct 09, 2020 | 28.06 | 28.06 | 28.06 | 0 | -0.12(-0.43%) | |
Oct 08, 2020 | 26.70 | 28.24 | 26.43 | 28.18 | 619,266 | +1.69(+6.38%) |
Oct 07, 2020 | 24.25 | 26.56 | 24.25 | 26.49 | 428,373 | +1.58(+6.34%) |
Oct 06, 2020 | 25.15 | 25.73 | 24.81 | 24.91 | 240,734 | -0.16(-0.64%) |
Oct 05, 2020 | 24.45 | 25.45 | 24.45 | 25.07 | 231,234 | +0.37(+1.50%) |
Oct 02, 2020 | 23.98 | 24.91 | 23.63 | 24.70 | 211,890 | +0.25(+1.02%) |
Oct 01, 2020 | 24.88 | 24.99 | 24.09 | 24.45 | 161,247 | -0.35(-1.41%) |
Sep 30, 2020 | 24.95 | 25.19 | 24.55 | 24.80 | 146,992 | -0.24(-0.96%) |
Sep 29, 2020 | 25.16 | 25.35 | 24.91 | 25.04 | 148,542 | -0.21(-0.83%) |
Sep 28, 2020 | 24.37 | 25.30 | 24.37 | 25.25 | 341,467 | +0.94(+3.87%) |
Sep 25, 2020 | 22.77 | 24.49 | 22.63 | 24.31 | 325,579 | +1.63(+7.19%) |
Sep 24, 2020 | 23.00 | 23.18 | 22.40 | 22.68 | 267,177 | -0.62(-2.66%) |
Sep 23, 2020 | 23.99 | 24.13 | 23.14 | 23.30 | 242,924 | -0.60(-2.51%) |
Sep 22, 2020 | 24.15 | 24.39 | 23.74 | 23.90 | 274,921 | -0.11(-0.46%) |
Sep 21, 2020 | 25.16 | 25.40 | 23.25 | 24.01 | 577,443 | -1.39(-5.47%) |
Sep 18, 2020 | 25.35 | 25.78 | 24.66 | 25.40 | 360,839 | -0.18(-0.70%) |
Sep 17, 2020 | 25.00 | 26.45 | 25.00 | 25.58 | 662,817 | -1.40(-5.19%) |
Sep 16, 2020 | 26.90 | 27.14 | 26.68 | 26.98 | 62,978 | +0.08(+0.30%) |
Sep 15, 2020 | 27.32 | 27.55 | 26.88 | 26.90 | 102,228 | -0.46(-1.68%) |
Sep 14, 2020 | 26.88 | 27.43 | 26.87 | 27.36 | 101,625 | +0.32(+1.18%) |
Sep 11, 2020 | 26.65 | 27.04 | 26.50 | 27.04 | 62,960 | +0.37(+1.39%) |
Sep 10, 2020 | 27.00 | 27.18 | 26.50 | 26.67 | 144,675 | -0.35(-1.30%) |
Sep 09, 2020 | 26.93 | 27.35 | 26.86 | 27.02 | 154,241 | +0.12(+0.45%) |
Sep 08, 2020 | 26.00 | 27.04 | 26.00 | 26.90 | 109,485 | +0.01(+0.04%) |
Sep 04, 2020 | 26.89 | 26.89 | 26.89 | 0 | +0.54(+2.05%) | |
Sep 03, 2020 | 27.82 | 27.88 | 26.31 | 26.35 | 212,733 | -1.28(-4.63%) |
Sep 02, 2020 | 28.47 | 29.05 | 27.62 | 27.63 | 327,100 | -1.07(-3.73%) |