Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.06 | 33.41 | 32.36 | 32.58 | 662,215 | -0.56(-1.69%) |
Nov 27, 2020 | 33.12 | 33.26 | 32.83 | 33.14 | 250,100 | -0.03(-0.11%) |
Nov 25, 2020 | 32.52 | 33.22 | 32.27 | 33.17 | 641,400 | +0.73(+2.27%) |
Nov 24, 2020 | 32.46 | 32.77 | 32.08 | 32.44 | 1,027,853 | +0.25(+0.78%) |
Nov 23, 2020 | 32.43 | 33.08 | 32.13 | 32.19 | 1,297,876 | +0.06(+0.19%) |
Nov 20, 2020 | 30.62 | 32.21 | 30.43 | 32.13 | 1,376,200 | +1.30(+4.22%) |
Nov 19, 2020 | 30.88 | 31.19 | 30.54 | 30.83 | 2,355,233 | -0.23(-0.74%) |
Nov 18, 2020 | 31.96 | 32.24 | 31.06 | 31.06 | 598,299 | -0.77(-2.42%) |
Nov 17, 2020 | 31.40 | 32.29 | 31.40 | 31.83 | 990,543 | -0.62(-1.91%) |
Nov 16, 2020 | 32.10 | 32.84 | 32.03 | 32.45 | 909,562 | +0.67(+2.11%) |
Nov 13, 2020 | 31.73 | 31.95 | 31.37 | 31.78 | 624,900 | +0.48(+1.53%) |
Nov 12, 2020 | 32.38 | 32.51 | 31.21 | 31.30 | 898,944 | -1.27(-3.90%) |
Nov 11, 2020 | 34.15 | 34.29 | 32.36 | 32.57 | 1,482,148 | -1.41(-4.15%) |
Nov 10, 2020 | 34.39 | 34.84 | 33.75 | 33.98 | 1,339,861 | -0.14(-0.41%) |
Nov 09, 2020 | 34.30 | 36.29 | 34.01 | 34.12 | 1,560,155 | +1.04(+3.14%) |
Nov 06, 2020 | 32.55 | 33.24 | 32.55 | 33.08 | 1,349,500 | +0.34(+1.04%) |
Nov 05, 2020 | 31.33 | 32.81 | 30.89 | 32.74 | 753,372 | +1.95(+6.33%) |
Nov 04, 2020 | 29.98 | 31.18 | 29.71 | 30.79 | 828,572 | +0.80(+2.67%) |
Nov 03, 2020 | 29.66 | 30.19 | 29.37 | 29.99 | 957,231 | +0.91(+3.13%) |
Nov 02, 2020 | 29.43 | 29.75 | 28.83 | 29.08 | 719,915 | -0.09(-0.31%) |
Oct 30, 2020 | 29.37 | 29.58 | 28.57 | 29.17 | 503,400 | -0.24(-0.82%) |
Oct 29, 2020 | 29.19 | 29.61 | 28.90 | 29.41 | 952,013 | +0.09(+0.31%) |
Oct 28, 2020 | 30.34 | 30.37 | 29.29 | 29.32 | 745,889 | -1.59(-5.14%) |
Oct 27, 2020 | 31.49 | 31.70 | 30.89 | 30.91 | 617,218 | -0.63(-2.00%) |
Oct 26, 2020 | 31.73 | 32.04 | 31.17 | 31.54 | 608,720 | -0.60(-1.87%) |
Oct 23, 2020 | 31.90 | 32.25 | 31.55 | 32.14 | 511,000 | +0.59(+1.87%) |
Oct 22, 2020 | 31.12 | 32.04 | 30.52 | 31.55 | 1,107,081 | +0.57(+1.84%) |
Oct 21, 2020 | 30.92 | 31.45 | 30.59 | 30.98 | 1,217,471 | +0.10(+0.32%) |
Oct 20, 2020 | 32.42 | 32.49 | 30.86 | 30.88 | 918,666 | -0.62(-1.97%) |
Oct 19, 2020 | 31.43 | 31.78 | 31.06 | 31.50 | 1,904,274 | -0.03(-0.10%) |
Oct 16, 2020 | 30.98 | 31.53 | 30.56 | 31.53 | 1,828,300 | +0.54(+1.74%) |
Oct 15, 2020 | 30.50 | 31.00 | 30.30 | 30.99 | 1,688,891 | +0.17(+0.55%) |
Oct 14, 2020 | 30.78 | 30.93 | 30.45 | 30.82 | 1,641,236 | +0.12(+0.39%) |
Oct 13, 2020 | 30.59 | 30.82 | 30.20 | 30.70 | 1,386,829 | -0.03(-0.10%) |
Oct 12, 2020 | 30.15 | 30.80 | 29.90 | 30.73 | 1,231,605 | +0.65(+2.16%) |
Oct 09, 2020 | 30.34 | 30.41 | 29.79 | 30.08 | 1,401,200 | +0.07(+0.23%) |
Oct 08, 2020 | 29.20 | 30.02 | 28.70 | 30.01 | 1,264,790 | +0.79(+2.70%) |
Oct 07, 2020 | 27.82 | 29.26 | 27.82 | 29.22 | 1,436,202 | +1.60(+5.79%) |
Oct 06, 2020 | 27.99 | 28.50 | 27.50 | 27.62 | 1,584,873 | -0.33(-1.18%) |
Oct 05, 2020 | 27.46 | 28.08 | 27.44 | 27.95 | 1,579,669 | +0.70(+2.55%) |
Oct 02, 2020 | 26.33 | 27.26 | 26.11 | 27.25 | 861,400 | +0.40(+1.51%) |
Oct 01, 2020 | 26.19 | 26.89 | 26.05 | 26.85 | 949,454 | +0.72(+2.76%) |
Sep 30, 2020 | 25.73 | 26.18 | 25.63 | 26.13 | 903,600 | +0.47(+1.83%) |
Sep 29, 2020 | 25.63 | 26.02 | 25.55 | 25.66 | 588,109 | -0.04(-0.16%) |
Sep 28, 2020 | 25.61 | 25.88 | 25.52 | 25.70 | 638,193 | +0.46(+1.82%) |
Sep 25, 2020 | 24.88 | 25.51 | 24.88 | 25.24 | 893,600 | +0.31(+1.24%) |
Sep 24, 2020 | 24.58 | 25.36 | 24.28 | 24.93 | 1,884,439 | +0.20(+0.81%) |
Sep 23, 2020 | 25.11 | 25.69 | 24.66 | 24.73 | 856,058 | -0.38(-1.51%) |
Sep 22, 2020 | 25.13 | 25.35 | 24.64 | 25.11 | 910,838 | +0.03(+0.12%) |
Sep 21, 2020 | 25.87 | 25.87 | 24.82 | 25.08 | 1,248,010 | -0.39(-1.53%) |
Sep 18, 2020 | 26.87 | 26.87 | 25.32 | 25.47 | 2,081,000 | -1.14(-4.28%) |
Sep 17, 2020 | 26.66 | 26.91 | 26.32 | 26.61 | 1,073,379 | +0.07(+0.26%) |
Sep 16, 2020 | 26.92 | 27.45 | 26.48 | 26.54 | 944,142 | -0.25(-0.93%) |
Sep 15, 2020 | 26.37 | 27.06 | 25.91 | 26.79 | 1,000,195 | +0.60(+2.29%) |
Sep 14, 2020 | 24.80 | 26.27 | 24.67 | 26.19 | 1,282,504 | +1.53(+6.20%) |
Sep 11, 2020 | 23.99 | 24.84 | 23.55 | 24.66 | 2,840,900 | +0.47(+1.94%) |
Sep 10, 2020 | 25.20 | 25.43 | 24.15 | 24.19 | 2,601,055 | -0.72(-2.89%) |
Sep 09, 2020 | 28.35 | 28.45 | 24.50 | 24.91 | 3,614,776 | -3.12(-11.13%) |
Sep 08, 2020 | 28.64 | 28.78 | 28.02 | 28.03 | 585,385 | -1.07(-3.69%) |
Sep 04, 2020 | 29.27 | 29.38 | 28.33 | 29.11 | 731,400 | +0.07(+0.26%) |
Sep 03, 2020 | 30.24 | 30.24 | 28.86 | 29.03 | 435,560 | -1.22(-4.03%) |
Sep 02, 2020 | 30.04 | 30.37 | 29.88 | 30.25 | 384,737 | +0.26(+0.87%) |