Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.04 | 34.18 | 32.89 | 33.24 | 1,878,143 | -0.81(-2.38%) |
Nov 27, 2020 | 35.48 | 35.62 | 33.64 | 34.05 | 1,437,800 | -1.55(-4.35%) |
Nov 25, 2020 | 35.75 | 37.43 | 35.13 | 35.60 | 4,527,800 | -3.05(-7.89%) |
Nov 24, 2020 | 36.60 | 39.32 | 36.55 | 38.65 | 3,417,095 | +2.93(+8.20%) |
Nov 23, 2020 | 34.96 | 35.85 | 34.80 | 35.72 | 781,735 | +0.95(+2.73%) |
Nov 20, 2020 | 35.06 | 35.38 | 33.97 | 34.77 | 1,224,300 | -0.91(-2.55%) |
Nov 19, 2020 | 35.50 | 36.05 | 35.15 | 35.68 | 789,284 | +0.03(+0.08%) |
Nov 18, 2020 | 34.57 | 35.75 | 34.42 | 35.65 | 1,148,611 | +1.23(+3.57%) |
Nov 17, 2020 | 33.55 | 34.70 | 33.42 | 34.42 | 1,100,431 | +0.60(+1.77%) |
Nov 16, 2020 | 34.51 | 34.88 | 32.97 | 33.82 | 1,366,391 | -0.08(-0.24%) |
Nov 13, 2020 | 34.12 | 34.27 | 33.19 | 33.90 | 920,500 | -0.05(-0.15%) |
Nov 12, 2020 | 33.71 | 34.37 | 33.69 | 33.95 | 604,071 | -0.02(-0.06%) |
Nov 11, 2020 | 35.26 | 35.37 | 33.70 | 33.97 | 778,487 | -1.08(-3.08%) |
Nov 10, 2020 | 34.49 | 35.40 | 34.17 | 35.05 | 745,018 | +0.16(+0.46%) |
Nov 09, 2020 | 34.61 | 36.89 | 34.21 | 34.89 | 2,139,001 | +2.71(+8.42%) |
Nov 06, 2020 | 32.99 | 33.29 | 31.93 | 32.18 | 1,616,800 | -0.85(-2.57%) |
Nov 05, 2020 | 33.20 | 34.68 | 31.75 | 33.03 | 2,266,151 | +0.12(+0.36%) |
Nov 04, 2020 | 32.11 | 33.02 | 31.59 | 32.91 | 1,382,059 | +1.08(+3.39%) |
Nov 03, 2020 | 31.75 | 32.01 | 31.12 | 31.83 | 921,607 | +0.52(+1.66%) |
Nov 02, 2020 | 31.46 | 31.96 | 30.78 | 31.31 | 1,521,589 | +0.13(+0.42%) |
Oct 30, 2020 | 32.75 | 32.98 | 30.75 | 31.18 | 2,087,700 | -2.03(-6.11%) |
Oct 29, 2020 | 33.00 | 33.47 | 32.38 | 33.21 | 1,029,304 | +0.32(+0.97%) |
Oct 28, 2020 | 33.00 | 33.34 | 32.41 | 32.89 | 887,944 | -0.81(-2.40%) |
Oct 27, 2020 | 34.10 | 34.55 | 33.58 | 33.70 | 617,126 | +0.23(+0.69%) |
Oct 26, 2020 | 34.96 | 35.13 | 33.14 | 33.47 | 1,165,097 | -2.04(-5.74%) |
Oct 23, 2020 | 36.60 | 36.60 | 35.22 | 35.51 | 674,600 | -0.63(-1.74%) |
Oct 22, 2020 | 36.17 | 36.67 | 35.46 | 36.14 | 771,592 | -0.02(-0.06%) |
Oct 21, 2020 | 36.03 | 36.75 | 35.85 | 36.16 | 888,239 | +0.27(+0.75%) |
Oct 20, 2020 | 35.60 | 36.51 | 35.46 | 35.89 | 946,237 | +0.70(+1.99%) |
Oct 19, 2020 | 35.16 | 35.85 | 35.00 | 35.19 | 785,314 | +0.03(+0.09%) |
Oct 16, 2020 | 35.31 | 35.44 | 34.54 | 35.16 | 715,400 | -0.05(-0.14%) |
Oct 15, 2020 | 33.62 | 35.45 | 33.46 | 35.21 | 848,071 | +0.91(+2.65%) |
Oct 14, 2020 | 34.46 | 35.13 | 34.03 | 34.30 | 674,534 | -0.25(-0.72%) |
Oct 13, 2020 | 35.35 | 35.79 | 34.25 | 34.55 | 1,069,207 | -0.86(-2.43%) |
Oct 12, 2020 | 35.87 | 35.99 | 34.97 | 35.41 | 734,923 | -0.46(-1.28%) |
Oct 09, 2020 | 36.00 | 36.06 | 35.11 | 35.87 | 986,600 | +0.21(+0.59%) |
Oct 08, 2020 | 34.50 | 35.82 | 34.50 | 35.66 | 1,245,156 | +1.37(+4.00%) |
Oct 07, 2020 | 33.68 | 34.57 | 33.65 | 34.29 | 1,075,201 | +1.29(+3.91%) |
Oct 06, 2020 | 33.80 | 33.96 | 32.87 | 33.00 | 1,179,086 | -0.70(-2.08%) |
Oct 05, 2020 | 33.28 | 33.78 | 32.91 | 33.70 | 834,604 | +0.65(+1.97%) |
Oct 02, 2020 | 32.09 | 33.29 | 32.02 | 33.05 | 1,312,400 | -0.15(-0.45%) |
Oct 01, 2020 | 32.48 | 33.73 | 32.32 | 33.20 | 2,209,691 | +1.03(+3.20%) |
Sep 30, 2020 | 31.20 | 33.29 | 30.93 | 32.17 | 4,508,919 | +2.49(+8.39%) |
Sep 29, 2020 | 29.89 | 30.25 | 29.37 | 29.68 | 952,595 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.43 | 29.41 | 29.83 | 1,066,858 | +0.44(+1.50%) |
Sep 25, 2020 | 28.32 | 29.45 | 28.32 | 29.39 | 730,700 | +0.90(+3.16%) |
Sep 24, 2020 | 28.86 | 29.03 | 27.95 | 28.49 | 942,344 | -0.67(-2.30%) |
Sep 23, 2020 | 29.18 | 30.64 | 28.84 | 29.16 | 2,471,355 | +0.55(+1.92%) |
Sep 22, 2020 | 28.49 | 28.73 | 27.88 | 28.61 | 1,036,175 | +0.42(+1.49%) |
Sep 21, 2020 | 28.60 | 28.64 | 27.59 | 28.19 | 1,097,197 | -1.08(-3.69%) |
Sep 18, 2020 | 29.06 | 29.71 | 28.52 | 29.27 | 1,413,000 | +0.54(+1.88%) |
Sep 17, 2020 | 28.10 | 28.78 | 27.64 | 28.73 | 734,883 | +0.22(+0.77%) |
Sep 16, 2020 | 27.86 | 28.80 | 27.75 | 28.51 | 1,514,056 | +0.85(+3.07%) |
Sep 15, 2020 | 27.30 | 27.90 | 26.74 | 27.66 | 1,188,202 | +0.65(+2.41%) |
Sep 14, 2020 | 25.84 | 27.28 | 25.82 | 27.01 | 1,258,307 | +1.37(+5.34%) |
Sep 11, 2020 | 25.52 | 25.87 | 25.24 | 25.64 | 701,400 | +0.46(+1.83%) |
Sep 10, 2020 | 25.26 | 25.70 | 24.96 | 25.18 | 832,056 | +0.08(+0.32%) |
Sep 09, 2020 | 25.00 | 25.30 | 24.68 | 25.10 | 774,055 | +0.31(+1.25%) |
Sep 08, 2020 | 24.63 | 25.30 | 24.00 | 24.79 | 872,768 | -0.39(-1.55%) |
Sep 04, 2020 | 25.79 | 25.90 | 24.35 | 25.18 | 1,095,900 | -0.41(-1.60%) |
Sep 03, 2020 | 26.54 | 26.73 | 25.25 | 25.59 | 1,367,008 | -0.93(-3.51%) |
Sep 02, 2020 | 25.12 | 26.61 | 25.12 | 26.52 | 1,608,069 | +1.60(+6.42%) |