Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.62 | 38.11 | 36.91 | 37.72 | 3,082,851 | +0.59(+1.59%) |
Nov 27, 2020 | 37.65 | 37.88 | 37.00 | 37.13 | 630,382 | -0.22(-0.59%) |
Nov 25, 2020 | 36.32 | 37.52 | 35.91 | 37.35 | 1,370,305 | +1.09(+3.01%) |
Nov 24, 2020 | 35.13 | 36.60 | 35.08 | 36.26 | 852,662 | +1.49(+4.28%) |
Nov 23, 2020 | 34.40 | 35.26 | 34.35 | 34.77 | 1,085,240 | +0.70(+2.04%) |
Nov 20, 2020 | 33.77 | 34.44 | 33.62 | 34.07 | 845,602 | +0.44(+1.30%) |
Nov 19, 2020 | 33.92 | 34.14 | 33.36 | 33.64 | 1,097,211 | -0.13(-0.39%) |
Nov 18, 2020 | 34.22 | 34.46 | 33.75 | 33.77 | 908,088 | -0.28(-0.82%) |
Nov 17, 2020 | 33.62 | 34.16 | 33.38 | 34.04 | 833,859 | +0.47(+1.39%) |
Nov 16, 2020 | 34.76 | 35.03 | 33.48 | 33.58 | 1,025,376 | -0.96(-2.79%) |
Nov 13, 2020 | 34.79 | 34.88 | 34.14 | 34.54 | 1,008,390 | -0.11(-0.31%) |
Nov 12, 2020 | 35.07 | 35.27 | 34.04 | 34.65 | 1,505,906 | -0.19(-0.54%) |
Nov 11, 2020 | 33.81 | 35.32 | 33.70 | 34.84 | 1,006,518 | +1.58(+4.74%) |
Nov 10, 2020 | 34.61 | 34.61 | 33.07 | 33.26 | 1,703,937 | -1.01(-2.94%) |
Nov 09, 2020 | 36.23 | 37.02 | 34.15 | 34.27 | 1,471,316 | -0.43(-1.23%) |
Nov 06, 2020 | 34.51 | 35.05 | 33.95 | 34.70 | 615,660 | +0.41(+1.19%) |
Nov 05, 2020 | 32.94 | 34.51 | 32.94 | 34.29 | 977,288 | +1.62(+4.97%) |
Nov 04, 2020 | 32.38 | 32.93 | 31.68 | 32.67 | 843,216 | -0.06(-0.19%) |
Nov 03, 2020 | 33.27 | 33.86 | 32.52 | 32.73 | 1,112,504 | -0.09(-0.27%) |
Nov 02, 2020 | 31.53 | 32.85 | 31.33 | 32.82 | 1,020,735 | +1.40(+4.45%) |
Oct 30, 2020 | 31.52 | 31.71 | 30.90 | 31.42 | 1,091,696 | -0.03(-0.09%) |
Oct 29, 2020 | 30.45 | 31.58 | 30.13 | 31.45 | 720,109 | +1.02(+3.34%) |
Oct 28, 2020 | 30.27 | 30.96 | 30.20 | 30.43 | 1,039,262 | -0.55(-1.78%) |
Oct 27, 2020 | 30.00 | 31.15 | 29.98 | 30.98 | 967,721 | +0.98(+3.28%) |
Oct 26, 2020 | 30.43 | 30.55 | 29.49 | 30.00 | 884,975 | -0.37(-1.21%) |
Oct 23, 2020 | 31.42 | 31.43 | 30.02 | 30.36 | 1,314,201 | -1.07(-3.40%) |
Oct 22, 2020 | 31.95 | 32.15 | 31.18 | 31.43 | 760,481 | -0.60(-1.88%) |
Oct 21, 2020 | 32.47 | 32.80 | 31.91 | 32.04 | 713,311 | -0.23(-0.70%) |
Oct 20, 2020 | 32.10 | 32.47 | 31.79 | 32.26 | 865,430 | +0.37(+1.15%) |
Oct 19, 2020 | 31.51 | 32.15 | 31.34 | 31.89 | 632,421 | +0.59(+1.88%) |
Oct 16, 2020 | 30.77 | 31.42 | 30.72 | 31.31 | 777,597 | +0.42(+1.37%) |
Oct 15, 2020 | 30.34 | 30.94 | 29.99 | 30.88 | 513,040 | +0.08(+0.28%) |
Oct 14, 2020 | 30.72 | 30.93 | 30.32 | 30.80 | 1,068,281 | +0.24(+0.77%) |
Oct 13, 2020 | 30.82 | 31.01 | 30.35 | 30.56 | 1,389,126 | -0.79(-2.51%) |
Oct 12, 2020 | 30.28 | 31.52 | 30.21 | 31.35 | 965,929 | +1.36(+4.53%) |
Oct 09, 2020 | 29.96 | 30.31 | 29.56 | 29.99 | 529,803 | +0.14(+0.47%) |
Oct 08, 2020 | 30.57 | 30.73 | 29.64 | 29.85 | 988,073 | -0.73(-2.39%) |
Oct 07, 2020 | 29.17 | 30.68 | 29.04 | 30.58 | 1,680,178 | +1.67(+5.76%) |
Oct 06, 2020 | 28.92 | 29.40 | 28.69 | 28.91 | 1,786,937 | -1.23(-4.09%) |
Oct 05, 2020 | 28.39 | 30.17 | 28.32 | 30.14 | 959,622 | +2.08(+7.41%) |
Oct 02, 2020 | 27.59 | 28.18 | 27.48 | 28.06 | 914,670 | -0.03(-0.12%) |
Oct 01, 2020 | 27.84 | 28.22 | 27.59 | 28.10 | 1,330,048 | +0.52(+1.89%) |
Sep 30, 2020 | 26.68 | 27.65 | 26.68 | 27.57 | 1,070,045 | +0.90(+3.37%) |
Sep 29, 2020 | 26.24 | 26.74 | 25.97 | 26.68 | 441,870 | +0.56(+2.14%) |
Sep 28, 2020 | 25.46 | 26.29 | 25.38 | 26.12 | 1,035,607 | +0.83(+3.29%) |
Sep 25, 2020 | 24.01 | 25.33 | 24.00 | 25.28 | 568,693 | +1.21(+5.02%) |
Sep 24, 2020 | 23.94 | 24.10 | 23.64 | 24.07 | 556,261 | +0.12(+0.49%) |
Sep 23, 2020 | 23.96 | 24.52 | 23.91 | 23.96 | 603,920 | -0.12(-0.49%) |
Sep 22, 2020 | 24.33 | 24.33 | 23.66 | 24.07 | 634,799 | -0.25(-1.03%) |
Sep 21, 2020 | 24.18 | 24.42 | 23.77 | 24.32 | 625,582 | -0.15(-0.62%) |
Sep 18, 2020 | 24.97 | 25.09 | 24.07 | 24.47 | 1,936,236 | -0.30(-1.22%) |
Sep 17, 2020 | 24.56 | 24.85 | 24.38 | 24.77 | 754,003 | -0.02(-0.09%) |
Sep 16, 2020 | 24.47 | 24.91 | 24.31 | 24.80 | 799,969 | +0.52(+2.13%) |
Sep 15, 2020 | 23.82 | 24.61 | 23.73 | 24.28 | 1,004,813 | +0.68(+2.87%) |
Sep 14, 2020 | 24.02 | 24.02 | 23.14 | 23.60 | 865,167 | -0.20(-0.83%) |
Sep 11, 2020 | 23.71 | 24.00 | 23.65 | 23.80 | 683,665 | +0.03(+0.12%) |
Sep 10, 2020 | 24.12 | 24.26 | 23.76 | 23.77 | 608,865 | -0.31(-1.27%) |
Sep 09, 2020 | 23.65 | 24.31 | 23.65 | 24.08 | 901,175 | +0.38(+1.59%) |
Sep 08, 2020 | 23.62 | 23.90 | 23.35 | 23.70 | 1,399,263 | -0.24(-1.02%) |
Sep 04, 2020 | 24.23 | 24.33 | 23.59 | 23.95 | 732,756 | -0.13(-0.53%) |
Sep 03, 2020 | 24.36 | 24.36 | 23.61 | 24.07 | 802,357 | -0.38(-1.56%) |
Sep 02, 2020 | 23.62 | 24.47 | 23.56 | 24.45 | 752,240 | +0.85(+3.61%) |