Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.91 | 34.98 | 33.94 | 34.13 | 38,186 | -1.12(-3.18%) |
Nov 27, 2020 | 35.60 | 35.60 | 35.04 | 35.25 | 31,990 | -0.27(-0.75%) |
Nov 25, 2020 | 35.44 | 35.54 | 34.98 | 35.52 | 47,256 | -0.16(-0.45%) |
Nov 24, 2020 | 34.88 | 35.90 | 34.82 | 35.68 | 147,821 | +1.74(+5.12%) |
Nov 23, 2020 | 33.44 | 34.17 | 33.44 | 33.94 | 124,779 | +0.93(+2.81%) |
Nov 20, 2020 | 33.41 | 33.41 | 32.92 | 33.02 | 27,949 | -0.61(-1.82%) |
Nov 19, 2020 | 33.23 | 33.68 | 32.80 | 33.63 | 48,464 | +0.15(+0.45%) |
Nov 18, 2020 | 34.34 | 34.96 | 33.48 | 33.48 | 131,736 | -0.77(-2.24%) |
Nov 17, 2020 | 33.59 | 34.45 | 33.28 | 34.25 | 58,333 | -0.19(-0.54%) |
Nov 16, 2020 | 34.66 | 34.74 | 33.85 | 34.43 | 85,635 | +1.20(+3.62%) |
Nov 13, 2020 | 32.53 | 33.41 | 32.52 | 33.23 | 60,052 | +1.22(+3.81%) |
Nov 12, 2020 | 32.60 | 32.60 | 31.52 | 32.01 | 95,704 | -1.09(-3.28%) |
Nov 11, 2020 | 33.75 | 33.75 | 32.70 | 33.10 | 71,457 | -0.16(-0.48%) |
Nov 10, 2020 | 32.94 | 33.35 | 32.66 | 33.26 | 106,125 | +0.46(+1.41%) |
Nov 09, 2020 | 31.77 | 34.16 | 31.77 | 32.79 | 354,953 | +3.91(+13.54%) |
Nov 06, 2020 | 29.55 | 29.56 | 28.78 | 28.88 | 41,419 | -0.46(-1.58%) |
Nov 05, 2020 | 28.83 | 29.65 | 28.83 | 29.35 | 94,051 | +1.18(+4.21%) |
Nov 04, 2020 | 27.92 | 29.11 | 27.53 | 28.16 | 204,432 | -0.15(-0.54%) |
Nov 03, 2020 | 28.04 | 28.64 | 28.00 | 28.31 | 100,609 | +1.10(+4.06%) |
Nov 02, 2020 | 26.85 | 27.39 | 26.50 | 27.21 | 91,955 | +0.99(+3.77%) |
Oct 30, 2020 | 25.91 | 26.34 | 25.48 | 26.22 | 89,013 | -0.06(-0.24%) |
Oct 29, 2020 | 25.81 | 26.59 | 25.20 | 26.28 | 123,627 | +0.46(+1.79%) |
Oct 28, 2020 | 26.28 | 26.44 | 25.66 | 25.82 | 182,401 | -1.57(-5.73%) |
Oct 27, 2020 | 28.30 | 28.30 | 27.36 | 27.39 | 66,947 | -1.01(-3.55%) |
Oct 26, 2020 | 28.95 | 28.95 | 27.81 | 28.39 | 89,916 | -1.24(-4.18%) |
Oct 23, 2020 | 29.74 | 29.84 | 29.31 | 29.63 | 32,776 | +0.18(+0.61%) |
Oct 22, 2020 | 28.78 | 29.53 | 28.71 | 29.45 | 46,098 | +0.69(+2.38%) |
Oct 21, 2020 | 28.81 | 29.15 | 28.73 | 28.77 | 61,652 | -0.15(-0.52%) |
Oct 20, 2020 | 28.85 | 29.50 | 28.85 | 28.92 | 49,876 | +0.38(+1.34%) |
Oct 19, 2020 | 29.62 | 29.62 | 28.42 | 28.53 | 104,913 | -0.91(-3.09%) |
Oct 16, 2020 | 29.49 | 29.77 | 29.28 | 29.44 | 57,695 | -0.02(-0.06%) |
Oct 15, 2020 | 28.54 | 29.52 | 28.54 | 29.46 | 113,660 | +0.29(+1.01%) |
Oct 14, 2020 | 29.79 | 29.98 | 29.17 | 29.17 | 39,923 | -0.64(-2.15%) |
Oct 13, 2020 | 30.72 | 30.72 | 29.65 | 29.81 | 68,867 | -1.07(-3.46%) |
Oct 12, 2020 | 30.33 | 31.01 | 30.29 | 30.88 | 91,276 | +0.56(+1.85%) |
Oct 09, 2020 | 30.49 | 30.62 | 29.97 | 30.32 | 88,676 | +0.07(+0.24%) |
Oct 08, 2020 | 29.80 | 30.32 | 29.78 | 30.25 | 39,487 | +0.80(+2.72%) |
Oct 07, 2020 | 29.27 | 29.63 | 29.08 | 29.44 | 59,841 | +0.72(+2.51%) |
Oct 06, 2020 | 29.59 | 30.03 | 28.58 | 28.72 | 40,303 | -0.53(-1.83%) |
Oct 05, 2020 | 29.02 | 29.30 | 28.77 | 29.26 | 29,378 | +0.83(+2.91%) |
Oct 02, 2020 | 27.03 | 28.72 | 27.03 | 28.43 | 104,615 | +0.37(+1.33%) |
Oct 01, 2020 | 27.66 | 28.29 | 27.51 | 28.05 | 38,642 | +0.52(+1.88%) |
Sep 30, 2020 | 27.31 | 28.00 | 27.24 | 27.54 | 48,611 | +0.45(+1.68%) |
Sep 29, 2020 | 27.49 | 27.55 | 26.92 | 27.08 | 17,794 | -0.58(-2.09%) |
Sep 28, 2020 | 27.07 | 27.93 | 27.07 | 27.66 | 44,118 | +1.18(+4.44%) |
Sep 25, 2020 | 25.48 | 26.59 | 25.48 | 26.49 | 40,184 | +0.69(+2.66%) |
Sep 24, 2020 | 25.67 | 26.50 | 25.25 | 25.80 | 38,497 | +0.14(+0.56%) |
Sep 23, 2020 | 27.07 | 27.24 | 25.65 | 25.66 | 84,387 | -1.29(-4.79%) |
Sep 22, 2020 | 26.89 | 27.38 | 26.59 | 26.95 | 80,830 | -0.02(-0.07%) |
Sep 21, 2020 | 27.37 | 27.37 | 26.40 | 26.97 | 263,067 | -1.44(-5.08%) |
Sep 18, 2020 | 28.91 | 29.01 | 28.38 | 28.41 | 42,474 | -0.51(-1.75%) |
Sep 17, 2020 | 28.80 | 29.22 | 28.59 | 28.91 | 39,637 | -0.69(-2.31%) |
Sep 16, 2020 | 29.07 | 30.20 | 29.07 | 29.60 | 66,991 | +0.50(+1.71%) |
Sep 15, 2020 | 29.66 | 29.66 | 29.04 | 29.10 | 59,210 | -0.29(-1.00%) |
Sep 14, 2020 | 29.23 | 29.72 | 29.23 | 29.39 | 42,169 | +0.96(+3.38%) |
Sep 11, 2020 | 28.44 | 28.67 | 28.03 | 28.43 | 42,586 | +0.10(+0.35%) |
Sep 10, 2020 | 29.19 | 29.43 | 28.28 | 28.34 | 69,017 | -0.76(-2.60%) |
Sep 09, 2020 | 29.09 | 29.46 | 28.75 | 29.09 | 83,713 | +0.63(+2.22%) |
Sep 08, 2020 | 29.34 | 29.34 | 28.31 | 28.46 | 120,839 | -1.40(-4.68%) |
Sep 04, 2020 | 30.67 | 30.67 | 28.89 | 29.86 | 298,331 | +0.04(+0.12%) |
Sep 03, 2020 | 31.08 | 31.59 | 29.42 | 29.82 | 135,694 | -1.05(-3.40%) |
Sep 02, 2020 | 30.04 | 31.03 | 29.78 | 30.87 | 62,984 | +0.90(+3.00%) |