Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.80 | 39.80 | 37.38 | 38.34 | 154,995 | -1.13(-2.86%) |
Nov 27, 2020 | 38.30 | 39.94 | 37.76 | 39.47 | 77,600 | +1.67(+4.42%) |
Nov 25, 2020 | 36.66 | 38.97 | 35.80 | 37.80 | 92,700 | +1.39(+3.82%) |
Nov 24, 2020 | 35.37 | 36.66 | 34.21 | 36.41 | 226,857 | +1.65(+4.75%) |
Nov 23, 2020 | 35.65 | 35.69 | 34.43 | 34.76 | 209,218 | -0.22(-0.63%) |
Nov 20, 2020 | 34.48 | 35.36 | 33.49 | 34.98 | 191,700 | +0.08(+0.23%) |
Nov 19, 2020 | 33.95 | 35.68 | 33.28 | 34.90 | 163,145 | +1.28(+3.81%) |
Nov 18, 2020 | 35.10 | 35.21 | 33.46 | 33.62 | 76,058 | -1.12(-3.22%) |
Nov 17, 2020 | 35.12 | 35.37 | 34.15 | 34.74 | 66,235 | -0.25(-0.71%) |
Nov 16, 2020 | 34.15 | 35.20 | 33.64 | 34.99 | 106,311 | +1.07(+3.15%) |
Nov 13, 2020 | 33.40 | 35.16 | 33.40 | 33.92 | 109,300 | +0.83(+2.51%) |
Nov 12, 2020 | 34.80 | 35.69 | 32.14 | 33.09 | 178,595 | -2.18(-6.18%) |
Nov 11, 2020 | 33.41 | 36.27 | 33.06 | 35.27 | 234,176 | -1.73(-4.68%) |
Nov 10, 2020 | 37.28 | 38.05 | 35.72 | 37.00 | 215,350 | +0.25(+0.68%) |
Nov 09, 2020 | 38.49 | 39.59 | 36.44 | 36.75 | 221,956 | +0.59(+1.63%) |
Nov 06, 2020 | 39.02 | 40.38 | 35.82 | 36.16 | 219,000 | -2.38(-6.18%) |
Nov 05, 2020 | 38.47 | 39.47 | 36.33 | 38.54 | 196,791 | +0.66(+1.74%) |
Nov 04, 2020 | 34.41 | 39.23 | 34.41 | 37.88 | 263,699 | +2.86(+8.17%) |
Nov 03, 2020 | 33.25 | 36.19 | 32.83 | 35.02 | 159,575 | +1.95(+5.90%) |
Nov 02, 2020 | 31.98 | 33.68 | 31.52 | 33.07 | 94,688 | +1.16(+3.64%) |
Oct 30, 2020 | 33.31 | 33.31 | 30.70 | 31.91 | 135,600 | -0.81(-2.48%) |
Oct 29, 2020 | 32.36 | 32.97 | 31.13 | 32.72 | 208,392 | +0.18(+0.55%) |
Oct 28, 2020 | 32.37 | 33.22 | 31.56 | 32.54 | 106,651 | -0.75(-2.25%) |
Oct 27, 2020 | 33.10 | 33.89 | 31.33 | 33.29 | 110,843 | +1.23(+3.84%) |
Oct 26, 2020 | 31.87 | 32.98 | 31.21 | 32.06 | 120,982 | -0.68(-2.08%) |
Oct 23, 2020 | 32.41 | 32.75 | 31.25 | 32.74 | 90,900 | +0.67(+2.09%) |
Oct 22, 2020 | 30.07 | 33.56 | 30.07 | 32.07 | 151,178 | +1.79(+5.91%) |
Oct 21, 2020 | 31.70 | 32.18 | 30.22 | 30.28 | 165,748 | -1.45(-4.57%) |
Oct 20, 2020 | 30.31 | 32.00 | 29.30 | 31.73 | 207,785 | +1.66(+5.52%) |
Oct 19, 2020 | 33.54 | 34.39 | 29.53 | 30.07 | 280,018 | -3.39(-10.13%) |
Oct 16, 2020 | 30.20 | 33.74 | 30.20 | 33.46 | 152,100 | +2.93(+9.60%) |
Oct 15, 2020 | 30.07 | 30.95 | 29.58 | 30.53 | 94,839 | +0.02(+0.07%) |
Oct 14, 2020 | 32.36 | 32.44 | 30.49 | 30.51 | 128,735 | -1.65(-5.13%) |
Oct 13, 2020 | 31.32 | 32.40 | 30.62 | 32.16 | 192,536 | +0.58(+1.84%) |
Oct 12, 2020 | 31.56 | 31.91 | 30.45 | 31.58 | 91,057 | +0.29(+0.93%) |
Oct 09, 2020 | 31.15 | 31.45 | 30.54 | 31.29 | 74,600 | +0.41(+1.33%) |
Oct 08, 2020 | 32.05 | 32.80 | 30.21 | 30.88 | 93,018 | -0.75(-2.37%) |
Oct 07, 2020 | 30.47 | 32.08 | 30.47 | 31.63 | 113,995 | +1.48(+4.91%) |
Oct 06, 2020 | 31.74 | 32.40 | 29.72 | 30.15 | 151,191 | -1.56(-4.92%) |
Oct 05, 2020 | 28.86 | 31.99 | 28.33 | 31.71 | 177,991 | +3.20(+11.22%) |
Oct 02, 2020 | 28.27 | 29.37 | 27.91 | 28.51 | 118,900 | -0.08(-0.28%) |
Oct 01, 2020 | 28.16 | 29.02 | 27.96 | 28.59 | 612,946 | +0.51(+1.82%) |
Sep 30, 2020 | 27.61 | 28.37 | 27.31 | 28.08 | 249,095 | +0.47(+1.70%) |
Sep 29, 2020 | 26.55 | 28.50 | 26.55 | 27.61 | 156,863 | +1.13(+4.27%) |
Sep 28, 2020 | 27.15 | 27.40 | 26.04 | 26.48 | 118,800 | -0.35(-1.30%) |
Sep 25, 2020 | 25.46 | 27.37 | 25.38 | 26.83 | 153,900 | +1.35(+5.30%) |
Sep 24, 2020 | 25.69 | 26.48 | 25.02 | 25.48 | 187,642 | -0.30(-1.16%) |
Sep 23, 2020 | 26.72 | 27.99 | 25.70 | 25.78 | 172,268 | -1.18(-4.38%) |
Sep 22, 2020 | 27.00 | 27.67 | 25.71 | 26.96 | 195,058 | -0.02(-0.07%) |
Sep 21, 2020 | 28.92 | 29.30 | 26.82 | 26.98 | 318,688 | -2.76(-9.28%) |
Sep 18, 2020 | 32.54 | 32.54 | 28.77 | 29.74 | 1,215,800 | -2.31(-7.21%) |
Sep 17, 2020 | 33.40 | 34.68 | 31.87 | 32.05 | 160,284 | -1.78(-5.26%) |
Sep 16, 2020 | 34.83 | 36.09 | 33.70 | 33.83 | 143,490 | -0.47(-1.37%) |
Sep 15, 2020 | 35.08 | 37.37 | 34.02 | 34.30 | 147,584 | -0.86(-2.45%) |
Sep 14, 2020 | 31.50 | 36.23 | 31.50 | 35.16 | 278,296 | +4.22(+13.64%) |
Sep 11, 2020 | 32.21 | 32.65 | 30.69 | 30.94 | 77,300 | -0.92(-2.89%) |
Sep 10, 2020 | 33.54 | 33.99 | 31.71 | 31.86 | 122,442 | -1.34(-4.04%) |
Sep 09, 2020 | 32.76 | 33.50 | 32.28 | 33.20 | 111,861 | +0.41(+1.25%) |
Sep 08, 2020 | 30.98 | 33.43 | 30.98 | 32.79 | 158,107 | +1.04(+3.28%) |
Sep 04, 2020 | 30.32 | 32.15 | 28.35 | 31.75 | 179,800 | +1.47(+4.85%) |
Sep 03, 2020 | 32.49 | 32.65 | 30.23 | 30.28 | 169,041 | -2.35(-7.20%) |
Sep 02, 2020 | 30.79 | 32.70 | 30.56 | 32.63 | 81,784 | +1.67(+5.39%) |