Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.51 | 35.62 | 35.00 | 35.12 | 126,788 | -0.60(-1.68%) |
Nov 27, 2020 | 35.53 | 35.81 | 35.42 | 35.72 | 111,355 | +1.08(+3.12%) |
Nov 25, 2020 | 34.31 | 34.67 | 34.30 | 34.64 | 102,510 | -0.69(-1.97%) |
Nov 24, 2020 | 35.03 | 35.36 | 34.91 | 35.33 | 146,252 | -0.10(-0.29%) |
Nov 23, 2020 | 35.95 | 36.07 | 35.25 | 35.44 | 134,428 | +0.23(+0.64%) |
Nov 20, 2020 | 35.00 | 35.29 | 35.00 | 35.21 | 111,248 | +0.39(+1.13%) |
Nov 19, 2020 | 34.44 | 34.85 | 34.44 | 34.82 | 70,894 | +0.58(+1.70%) |
Nov 18, 2020 | 34.71 | 34.71 | 34.22 | 34.23 | 151,101 | -0.45(-1.30%) |
Nov 17, 2020 | 34.48 | 34.83 | 34.25 | 34.68 | 172,869 | +0.04(+0.11%) |
Nov 16, 2020 | 34.56 | 34.75 | 34.37 | 34.65 | 123,703 | +0.97(+2.87%) |
Nov 13, 2020 | 33.36 | 33.69 | 33.04 | 33.68 | 98,141 | +0.03(+0.08%) |
Nov 12, 2020 | 34.21 | 34.42 | 33.65 | 33.65 | 257,811 | -0.34(-0.99%) |
Nov 11, 2020 | 33.89 | 34.05 | 33.67 | 33.99 | 121,536 | -0.66(-1.90%) |
Nov 10, 2020 | 34.37 | 35.02 | 34.24 | 34.65 | 118,392 | -0.36(-1.02%) |
Nov 09, 2020 | 36.43 | 36.43 | 34.88 | 35.00 | 258,408 | +0.79(+2.30%) |
Nov 06, 2020 | 33.95 | 34.45 | 33.59 | 34.22 | 113,912 | -0.38(-1.11%) |
Nov 05, 2020 | 34.83 | 34.92 | 34.35 | 34.60 | 157,284 | +0.74(+2.19%) |
Nov 04, 2020 | 32.46 | 33.94 | 32.46 | 33.86 | 242,465 | +2.17(+6.84%) |
Nov 03, 2020 | 31.43 | 31.72 | 31.28 | 31.69 | 102,102 | +0.59(+1.90%) |
Nov 02, 2020 | 31.15 | 31.15 | 30.83 | 31.10 | 54,672 | +0.43(+1.41%) |
Oct 30, 2020 | 30.70 | 30.84 | 30.51 | 30.67 | 78,428 | -0.73(-2.33%) |
Oct 29, 2020 | 30.89 | 31.41 | 30.87 | 31.40 | 102,298 | +1.32(+4.40%) |
Oct 28, 2020 | 30.31 | 30.31 | 29.93 | 30.08 | 111,039 | -0.42(-1.38%) |
Oct 27, 2020 | 30.23 | 30.55 | 30.12 | 30.50 | 73,587 | +0.37(+1.21%) |
Oct 26, 2020 | 30.26 | 30.38 | 29.88 | 30.13 | 164,213 | -1.20(-3.83%) |
Oct 23, 2020 | 31.27 | 31.36 | 31.17 | 31.33 | 111,568 | -0.32(-1.01%) |
Oct 22, 2020 | 31.78 | 31.78 | 31.51 | 31.65 | 84,551 | -0.23(-0.74%) |
Oct 21, 2020 | 32.09 | 32.24 | 31.86 | 31.89 | 120,681 | +0.09(+0.29%) |
Oct 20, 2020 | 31.66 | 31.98 | 31.65 | 31.79 | 102,613 | +0.73(+2.36%) |
Oct 19, 2020 | 31.25 | 31.47 | 30.99 | 31.06 | 250,034 | -0.59(-1.87%) |
Oct 16, 2020 | 31.81 | 31.89 | 31.61 | 31.65 | 230,063 | +0.37(+1.17%) |
Oct 15, 2020 | 30.99 | 31.33 | 30.98 | 31.29 | 108,220 | -0.03(-0.09%) |
Oct 14, 2020 | 31.64 | 31.66 | 31.28 | 31.32 | 98,769 | -0.56(-1.77%) |
Oct 13, 2020 | 31.75 | 31.99 | 31.56 | 31.88 | 97,707 | +0.19(+0.59%) |
Oct 12, 2020 | 31.60 | 31.71 | 31.48 | 31.69 | 121,206 | +1.22(+4.00%) |
Oct 09, 2020 | 30.31 | 30.55 | 30.31 | 30.47 | 182,324 | +0.50(+1.66%) |
Oct 08, 2020 | 29.94 | 30.05 | 29.82 | 29.97 | 78,630 | +0.12(+0.41%) |
Oct 07, 2020 | 29.83 | 29.99 | 29.64 | 29.85 | 85,922 | +0.42(+1.43%) |
Oct 06, 2020 | 29.50 | 29.60 | 29.20 | 29.43 | 77,924 | +0.15(+0.51%) |
Oct 05, 2020 | 28.81 | 29.34 | 28.81 | 29.28 | 87,556 | +0.68(+2.36%) |
Oct 02, 2020 | 28.27 | 28.86 | 28.11 | 28.60 | 77,575 | -0.67(-2.28%) |
Oct 01, 2020 | 29.07 | 29.30 | 29.05 | 29.27 | 123,931 | +0.93(+3.28%) |
Sep 30, 2020 | 28.04 | 28.43 | 27.97 | 28.34 | 155,859 | +0.08(+0.30%) |
Sep 29, 2020 | 27.93 | 28.37 | 27.88 | 28.26 | 92,585 | +0.34(+1.21%) |
Sep 28, 2020 | 27.84 | 27.97 | 27.67 | 27.92 | 133,918 | +0.41(+1.50%) |
Sep 25, 2020 | 27.24 | 27.53 | 26.86 | 27.51 | 137,888 | +0.12(+0.45%) |
Sep 24, 2020 | 27.19 | 27.59 | 27.15 | 27.38 | 116,805 | -0.58(-2.08%) |
Sep 23, 2020 | 28.75 | 28.78 | 27.93 | 27.97 | 83,245 | -0.96(-3.31%) |
Sep 22, 2020 | 29.14 | 29.14 | 28.70 | 28.92 | 104,475 | -0.65(-2.19%) |
Sep 21, 2020 | 29.02 | 29.63 | 28.81 | 29.57 | 136,561 | -0.23(-0.79%) |
Sep 18, 2020 | 30.01 | 30.03 | 29.75 | 29.80 | 135,011 | +0.69(+2.35%) |
Sep 17, 2020 | 28.72 | 29.22 | 28.72 | 29.12 | 220,586 | -0.09(-0.32%) |
Sep 16, 2020 | 29.28 | 29.42 | 29.08 | 29.21 | 96,709 | -0.27(-0.92%) |
Sep 15, 2020 | 29.40 | 29.68 | 29.40 | 29.49 | 143,396 | +0.82(+2.85%) |
Sep 14, 2020 | 28.25 | 28.71 | 28.21 | 28.67 | 127,547 | +0.84(+3.00%) |
Sep 11, 2020 | 27.87 | 27.97 | 27.61 | 27.83 | 92,387 | +0.89(+3.31%) |
Sep 10, 2020 | 27.64 | 27.71 | 26.94 | 26.94 | 265,601 | -1.06(-3.79%) |
Sep 09, 2020 | 27.79 | 28.15 | 27.77 | 28.00 | 275,976 | -0.32(-1.13%) |
Sep 08, 2020 | 28.38 | 28.61 | 28.17 | 28.32 | 248,035 | -1.54(-5.15%) |
Sep 04, 2020 | 29.74 | 30.08 | 29.22 | 29.86 | 269,810 | +0.08(+0.25%) |
Sep 03, 2020 | 30.26 | 30.32 | 29.66 | 29.79 | 362,117 | -1.06(-3.44%) |
Sep 02, 2020 | 30.78 | 30.87 | 30.41 | 30.85 | 182,913 | +0.00(+0.00%) |