Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.66 | 30.01 | 28.60 | 29.64 | 437,906 | +0.21(+0.71%) |
Nov 27, 2020 | 29.95 | 30.00 | 29.04 | 29.43 | 79,000 | -0.37(-1.24%) |
Nov 25, 2020 | 29.81 | 30.24 | 29.40 | 29.80 | 382,600 | +0.08(+0.27%) |
Nov 24, 2020 | 29.99 | 30.10 | 29.40 | 29.72 | 774,450 | -0.16(-0.54%) |
Nov 23, 2020 | 29.90 | 30.17 | 29.39 | 29.88 | 272,971 | +0.12(+0.40%) |
Nov 20, 2020 | 29.99 | 30.30 | 29.00 | 29.76 | 384,100 | -0.24(-0.80%) |
Nov 19, 2020 | 28.71 | 30.10 | 28.29 | 30.00 | 710,150 | +1.50(+5.26%) |
Nov 18, 2020 | 28.00 | 28.83 | 27.60 | 28.50 | 410,340 | +0.94(+3.41%) |
Nov 17, 2020 | 28.04 | 28.84 | 26.27 | 27.56 | 671,980 | -0.20(-0.72%) |
Nov 16, 2020 | 31.89 | 31.94 | 27.23 | 27.76 | 1,019,014 | -2.11(-7.06%) |
Nov 13, 2020 | 30.55 | 31.24 | 29.60 | 29.87 | 975,400 | -0.24(-0.80%) |
Nov 12, 2020 | 31.33 | 32.84 | 29.22 | 30.11 | 3,430,703 | -0.14(-0.46%) |
Nov 11, 2020 | 33.49 | 33.49 | 28.13 | 30.25 | 987,680 | -1.00(-3.20%) |
Nov 10, 2020 | 33.62 | 34.04 | 29.70 | 31.25 | 785,166 | -4.20(-11.85%) |
Nov 09, 2020 | 37.75 | 38.76 | 35.45 | 35.45 | 176,868 | -1.12(-3.06%) |
Nov 06, 2020 | 35.50 | 36.76 | 35.36 | 36.57 | 85,200 | +1.07(+3.01%) |
Nov 05, 2020 | 35.92 | 36.25 | 34.74 | 35.50 | 101,922 | +0.18(+0.51%) |
Nov 04, 2020 | 35.66 | 35.66 | 34.23 | 35.32 | 75,428 | +0.19(+0.54%) |
Nov 03, 2020 | 34.72 | 35.47 | 34.38 | 35.13 | 72,962 | +0.83(+2.42%) |
Nov 02, 2020 | 35.00 | 35.29 | 34.07 | 34.30 | 76,018 | -0.26(-0.75%) |
Oct 30, 2020 | 34.37 | 34.97 | 34.25 | 34.56 | 158,900 | -0.01(-0.03%) |
Oct 29, 2020 | 34.30 | 34.87 | 33.88 | 34.57 | 193,417 | +0.10(+0.29%) |
Oct 28, 2020 | 34.24 | 34.84 | 33.86 | 34.47 | 119,596 | -0.27(-0.78%) |
Oct 27, 2020 | 34.13 | 35.23 | 33.99 | 34.74 | 101,561 | +0.65(+1.91%) |
Oct 26, 2020 | 34.89 | 35.22 | 33.68 | 34.09 | 74,632 | -1.10(-3.13%) |
Oct 23, 2020 | 34.58 | 35.29 | 33.94 | 35.19 | 109,200 | +0.89(+2.59%) |
Oct 22, 2020 | 33.60 | 34.62 | 32.82 | 34.30 | 276,770 | +1.13(+3.41%) |
Oct 21, 2020 | 34.74 | 35.38 | 33.01 | 33.17 | 155,171 | -1.45(-4.19%) |
Oct 20, 2020 | 35.80 | 35.90 | 34.41 | 34.62 | 119,415 | -0.96(-2.70%) |
Oct 19, 2020 | 36.87 | 37.21 | 35.15 | 35.58 | 124,650 | -1.15(-3.13%) |
Oct 16, 2020 | 37.13 | 37.58 | 36.62 | 36.73 | 139,300 | -0.26(-0.70%) |
Oct 15, 2020 | 37.51 | 37.63 | 36.51 | 36.99 | 124,361 | -0.66(-1.75%) |
Oct 14, 2020 | 38.67 | 38.97 | 37.52 | 37.65 | 67,019 | -0.75(-1.95%) |
Oct 13, 2020 | 39.91 | 39.92 | 38.26 | 38.40 | 134,729 | -1.33(-3.35%) |
Oct 12, 2020 | 40.16 | 40.88 | 39.48 | 39.73 | 174,347 | +0.17(+0.43%) |
Oct 09, 2020 | 40.21 | 40.56 | 39.04 | 39.56 | 214,400 | +0.68(+1.75%) |
Oct 08, 2020 | 38.02 | 39.39 | 36.89 | 38.88 | 172,720 | +1.20(+3.18%) |
Oct 07, 2020 | 38.31 | 38.96 | 36.80 | 37.68 | 343,490 | -0.29(-0.76%) |
Oct 06, 2020 | 39.76 | 39.96 | 37.97 | 37.97 | 239,724 | -1.64(-4.14%) |
Oct 05, 2020 | 39.63 | 40.00 | 38.75 | 39.61 | 86,418 | +0.25(+0.64%) |
Oct 02, 2020 | 39.39 | 40.00 | 38.85 | 39.36 | 75,400 | -0.64(-1.60%) |
Oct 01, 2020 | 40.92 | 41.24 | 39.84 | 40.00 | 91,885 | -0.53(-1.31%) |
Sep 30, 2020 | 40.44 | 41.00 | 38.53 | 40.53 | 106,242 | +0.19(+0.47%) |
Sep 29, 2020 | 39.84 | 40.75 | 39.15 | 40.34 | 217,660 | +0.61(+1.54%) |
Sep 28, 2020 | 39.85 | 40.00 | 37.52 | 39.73 | 160,697 | +0.36(+0.91%) |
Sep 25, 2020 | 37.06 | 39.53 | 36.15 | 39.37 | 164,900 | +2.21(+5.95%) |
Sep 24, 2020 | 36.95 | 37.50 | 35.55 | 37.16 | 165,592 | +0.10(+0.27%) |
Sep 23, 2020 | 37.89 | 38.23 | 36.62 | 37.06 | 143,626 | -0.84(-2.22%) |
Sep 22, 2020 | 36.33 | 38.67 | 36.30 | 37.90 | 226,136 | +1.60(+4.41%) |
Sep 21, 2020 | 37.54 | 38.43 | 36.21 | 36.30 | 298,039 | -2.21(-5.74%) |
Sep 18, 2020 | 40.00 | 41.52 | 38.05 | 38.51 | 1,677,900 | -0.73(-1.86%) |
Sep 17, 2020 | 37.00 | 39.81 | 36.60 | 39.24 | 257,168 | +1.54(+4.08%) |
Sep 16, 2020 | 36.70 | 39.71 | 36.70 | 37.70 | 248,586 | +1.05(+2.86%) |
Sep 15, 2020 | 36.82 | 37.30 | 35.54 | 36.65 | 174,252 | +0.02(+0.05%) |
Sep 14, 2020 | 35.27 | 37.17 | 34.84 | 36.63 | 294,605 | +2.15(+6.24%) |
Sep 11, 2020 | 36.20 | 39.00 | 34.37 | 34.48 | 426,800 | -1.39(-3.88%) |
Sep 10, 2020 | 36.26 | 37.37 | 34.74 | 35.87 | 344,973 | -0.33(-0.91%) |
Sep 09, 2020 | 35.81 | 38.97 | 35.78 | 36.20 | 208,588 | +0.84(+2.38%) |
Sep 08, 2020 | 36.89 | 38.06 | 35.22 | 35.36 | 200,168 | -1.61(-4.35%) |
Sep 04, 2020 | 37.96 | 39.31 | 36.85 | 36.97 | 201,500 | -0.92(-2.43%) |
Sep 03, 2020 | 40.30 | 40.61 | 37.89 | 37.89 | 293,093 | -2.60(-6.42%) |
Sep 02, 2020 | 40.58 | 41.95 | 40.27 | 40.49 | 148,953 | +0.08(+0.20%) |