Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.83 | 33.91 | 33.22 | 33.45 | 3,085,037 | -0.72(-2.11%) |
Nov 27, 2020 | 34.44 | 34.87 | 33.65 | 34.17 | 771,403 | -0.23(-0.66%) |
Nov 25, 2020 | 34.78 | 34.78 | 34.26 | 34.40 | 1,167,108 | -0.55(-1.58%) |
Nov 24, 2020 | 34.59 | 35.52 | 34.18 | 34.95 | 2,135,477 | +0.90(+2.65%) |
Nov 23, 2020 | 33.70 | 34.08 | 33.44 | 34.05 | 1,511,946 | +0.73(+2.20%) |
Nov 20, 2020 | 33.49 | 33.68 | 33.22 | 33.32 | 2,359,803 | -0.24(-0.71%) |
Nov 19, 2020 | 33.69 | 33.90 | 32.93 | 33.55 | 1,726,018 | -0.31(-0.93%) |
Nov 18, 2020 | 34.70 | 35.04 | 33.87 | 33.87 | 1,824,652 | -0.79(-2.27%) |
Nov 17, 2020 | 34.45 | 34.77 | 33.75 | 34.65 | 1,951,609 | -0.29(-0.84%) |
Nov 16, 2020 | 34.88 | 35.03 | 34.02 | 34.95 | 1,291,156 | +0.72(+2.11%) |
Nov 13, 2020 | 33.55 | 34.29 | 33.42 | 34.23 | 2,072,975 | +1.12(+3.38%) |
Nov 12, 2020 | 34.06 | 34.08 | 32.68 | 33.11 | 2,128,007 | -0.89(-2.63%) |
Nov 11, 2020 | 35.14 | 35.14 | 33.80 | 34.00 | 1,828,992 | -1.15(-3.27%) |
Nov 10, 2020 | 33.76 | 35.40 | 33.54 | 35.15 | 3,722,760 | +1.49(+4.43%) |
Nov 09, 2020 | 33.83 | 36.45 | 33.52 | 33.66 | 3,432,901 | +1.41(+4.36%) |
Nov 06, 2020 | 33.24 | 33.24 | 32.11 | 32.25 | 1,424,347 | -0.84(-2.53%) |
Nov 05, 2020 | 32.20 | 33.24 | 32.13 | 33.09 | 1,266,253 | +1.41(+4.44%) |
Nov 04, 2020 | 32.30 | 32.55 | 31.66 | 31.68 | 1,806,654 | -0.98(-3.00%) |
Nov 03, 2020 | 31.94 | 32.83 | 31.50 | 32.66 | 2,619,159 | +1.37(+4.39%) |
Nov 02, 2020 | 30.86 | 31.45 | 30.57 | 31.29 | 2,501,803 | +0.91(+2.99%) |
Oct 30, 2020 | 29.67 | 30.63 | 29.44 | 30.38 | 3,059,078 | +0.29(+0.98%) |
Oct 29, 2020 | 28.92 | 30.36 | 28.83 | 30.09 | 3,404,540 | +1.81(+6.42%) |
Oct 28, 2020 | 28.71 | 29.02 | 28.11 | 28.27 | 3,740,182 | -1.07(-3.66%) |
Oct 27, 2020 | 29.91 | 29.99 | 29.28 | 29.35 | 1,918,894 | -0.78(-2.58%) |
Oct 26, 2020 | 30.84 | 30.90 | 29.74 | 30.12 | 1,964,268 | -1.10(-3.53%) |
Oct 23, 2020 | 30.77 | 31.25 | 30.69 | 31.23 | 1,575,237 | +0.63(+2.05%) |
Oct 22, 2020 | 30.37 | 30.70 | 30.08 | 30.60 | 1,978,114 | +0.11(+0.37%) |
Oct 21, 2020 | 30.35 | 30.95 | 30.27 | 30.49 | 2,705,751 | +0.04(+0.12%) |
Oct 20, 2020 | 30.39 | 30.92 | 30.25 | 30.45 | 1,857,214 | +0.56(+1.87%) |
Oct 19, 2020 | 30.44 | 30.73 | 29.72 | 29.89 | 2,442,616 | -0.40(-1.32%) |
Oct 16, 2020 | 29.96 | 30.37 | 29.76 | 30.29 | 1,904,079 | +0.09(+0.28%) |
Oct 15, 2020 | 29.02 | 30.26 | 28.88 | 30.20 | 2,116,051 | +0.80(+2.71%) |
Oct 14, 2020 | 29.40 | 29.89 | 29.21 | 29.40 | 1,611,754 | +0.02(+0.06%) |
Oct 13, 2020 | 29.05 | 29.69 | 28.97 | 29.38 | 2,724,135 | +0.09(+0.29%) |
Oct 12, 2020 | 29.16 | 29.33 | 28.83 | 29.30 | 1,439,077 | +0.31(+1.08%) |
Oct 09, 2020 | 29.65 | 29.68 | 28.97 | 28.98 | 1,629,781 | -0.19(-0.65%) |
Oct 08, 2020 | 29.07 | 29.23 | 28.60 | 29.17 | 1,624,177 | +0.38(+1.32%) |
Oct 07, 2020 | 28.32 | 29.11 | 28.32 | 28.79 | 2,110,727 | +0.82(+2.92%) |
Oct 06, 2020 | 28.12 | 28.95 | 27.92 | 27.98 | 2,672,395 | -0.07(-0.24%) |
Oct 05, 2020 | 27.34 | 28.14 | 27.15 | 28.04 | 1,987,416 | +0.97(+3.58%) |
Oct 02, 2020 | 25.99 | 27.24 | 25.91 | 27.08 | 1,807,101 | +0.47(+1.79%) |
Oct 01, 2020 | 26.67 | 26.91 | 26.19 | 26.60 | 2,344,103 | +0.27(+1.01%) |
Sep 30, 2020 | 26.40 | 26.66 | 26.08 | 26.34 | 3,848,453 | +0.08(+0.29%) |
Sep 29, 2020 | 26.71 | 26.84 | 26.23 | 26.26 | 1,933,708 | -0.58(-2.16%) |
Sep 28, 2020 | 26.34 | 27.06 | 26.21 | 26.84 | 2,213,530 | +1.12(+4.36%) |
Sep 25, 2020 | 25.55 | 25.93 | 25.38 | 25.72 | 4,418,457 | -0.11(-0.44%) |
Sep 24, 2020 | 26.34 | 26.60 | 25.70 | 25.83 | 3,169,320 | -0.66(-2.47%) |
Sep 23, 2020 | 26.89 | 27.39 | 26.47 | 26.49 | 4,376,706 | -0.56(-2.07%) |
Sep 22, 2020 | 27.73 | 27.93 | 26.75 | 27.05 | 4,452,358 | -0.42(-1.52%) |
Sep 21, 2020 | 28.63 | 28.77 | 27.28 | 27.47 | 3,130,244 | -2.00(-6.80%) |
Sep 18, 2020 | 29.90 | 30.52 | 29.33 | 29.47 | 8,451,319 | -0.55(-1.84%) |
Sep 17, 2020 | 29.59 | 30.07 | 29.24 | 30.02 | 3,379,835 | -0.04(-0.13%) |
Sep 16, 2020 | 30.51 | 30.51 | 29.84 | 30.06 | 3,688,515 | -0.19(-0.63%) |
Sep 15, 2020 | 30.70 | 30.89 | 30.05 | 30.25 | 4,190,890 | -0.47(-1.51%) |
Sep 14, 2020 | 30.74 | 30.97 | 30.17 | 30.71 | 3,018,537 | +0.17(+0.56%) |
Sep 11, 2020 | 30.70 | 31.06 | 30.20 | 30.54 | 2,951,991 | +0.81(+2.71%) |
Sep 10, 2020 | 29.88 | 30.57 | 29.43 | 29.73 | 4,088,947 | -0.41(-1.35%) |
Sep 09, 2020 | 30.76 | 30.89 | 30.09 | 30.14 | 3,843,120 | -0.36(-1.18%) |
Sep 08, 2020 | 30.34 | 31.13 | 29.71 | 30.50 | 3,947,974 | +0.30(+1.01%) |
Sep 04, 2020 | 30.44 | 30.56 | 29.58 | 30.20 | 2,230,077 | +0.18(+0.60%) |
Sep 03, 2020 | 31.62 | 31.74 | 29.83 | 30.02 | 2,526,317 | -1.50(-4.76%) |
Sep 02, 2020 | 30.44 | 31.57 | 30.35 | 31.52 | 3,155,411 | +1.30(+4.31%) |