Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.10 | 36.30 | 33.90 | 35.70 | 5,616 | +1.20(+3.48%) |
Nov 27, 2020 | 34.80 | 35.55 | 33.60 | 34.50 | 2,853 | +0.15(+0.44%) |
Nov 25, 2020 | 34.50 | 36.00 | 33.30 | 34.35 | 8,240 | +0.00(+0.00%) |
Nov 24, 2020 | 36.90 | 36.90 | 33.00 | 34.35 | 12,681 | -2.70(-7.29%) |
Nov 23, 2020 | 34.65 | 37.50 | 34.50 | 37.05 | 8,549 | +2.10(+6.01%) |
Nov 20, 2020 | 32.55 | 35.25 | 32.55 | 34.95 | 5,766 | +1.05(+3.10%) |
Nov 19, 2020 | 32.88 | 34.20 | 32.53 | 33.90 | 3,917 | +1.20(+3.67%) |
Nov 18, 2020 | 33.15 | 34.50 | 32.55 | 32.70 | 8,720 | -0.30(-0.91%) |
Nov 17, 2020 | 33.15 | 34.35 | 30.61 | 33.00 | 18,969 | +1.95(+6.28%) |
Nov 16, 2020 | 31.65 | 32.25 | 30.15 | 31.05 | 16,637 | -0.15(-0.48%) |
Nov 13, 2020 | 32.10 | 32.40 | 31.20 | 31.20 | 3,733 | +0.15(+0.48%) |
Nov 12, 2020 | 32.10 | 32.70 | 30.75 | 31.05 | 5,057 | -2.10(-6.33%) |
Nov 11, 2020 | 33.23 | 33.23 | 31.50 | 33.15 | 3,855 | +0.45(+1.38%) |
Nov 10, 2020 | 33.60 | 33.75 | 31.65 | 32.70 | 5,075 | +0.45(+1.40%) |
Nov 09, 2020 | 34.65 | 36.00 | 32.25 | 32.25 | 7,089 | +0.30(+0.94%) |
Nov 06, 2020 | 33.90 | 34.05 | 31.65 | 31.95 | 2,960 | -1.35(-4.05%) |
Nov 05, 2020 | 34.35 | 34.35 | 32.10 | 33.30 | 2,168 | -0.15(-0.45%) |
Nov 04, 2020 | 33.60 | 34.50 | 32.85 | 33.45 | 1,642 | -0.15(-0.45%) |
Nov 03, 2020 | 33.30 | 34.27 | 32.85 | 33.60 | 2,872 | +1.20(+3.70%) |
Nov 02, 2020 | 31.80 | 32.70 | 31.20 | 32.40 | 1,746 | +0.75(+2.37%) |
Oct 30, 2020 | 31.95 | 31.95 | 31.05 | 31.65 | 1,740 | -0.45(-1.40%) |
Oct 29, 2020 | 31.05 | 33.75 | 30.45 | 32.10 | 3,384 | +0.75(+2.39%) |
Oct 28, 2020 | 32.85 | 34.20 | 30.75 | 31.35 | 4,295 | -1.95(-5.86%) |
Oct 27, 2020 | 34.50 | 34.50 | 33.15 | 33.30 | 2,078 | -1.20(-3.48%) |
Oct 26, 2020 | 38.10 | 38.55 | 34.20 | 34.50 | 5,326 | -3.60(-9.45%) |
Oct 23, 2020 | 38.25 | 39.99 | 37.50 | 38.10 | 2,273 | +0.15(+0.40%) |
Oct 22, 2020 | 35.85 | 41.25 | 35.55 | 37.95 | 7,680 | +2.55(+7.20%) |
Oct 21, 2020 | 35.85 | 36.75 | 34.80 | 35.40 | 1,824 | -0.60(-1.67%) |
Oct 20, 2020 | 40.80 | 40.80 | 36.00 | 36.00 | 4,761 | -2.85(-7.34%) |
Oct 19, 2020 | 38.85 | 40.50 | 38.25 | 38.85 | 2,097 | -0.45(-1.15%) |
Oct 16, 2020 | 39.45 | 39.75 | 36.45 | 39.30 | 6,966 | +0.45(+1.16%) |
Oct 15, 2020 | 37.80 | 39.45 | 36.15 | 38.85 | 2,370 | -0.15(-0.38%) |
Oct 14, 2020 | 39.30 | 39.90 | 38.40 | 39.00 | 2,376 | +0.30(+0.78%) |
Oct 13, 2020 | 38.55 | 39.45 | 37.35 | 38.70 | 1,877 | -0.45(-1.15%) |
Oct 12, 2020 | 39.45 | 39.45 | 38.85 | 39.15 | 4,061 | -0.30(-0.76%) |
Oct 09, 2020 | 39.00 | 39.60 | 38.10 | 39.45 | 2,940 | +0.60(+1.54%) |
Oct 08, 2020 | 36.90 | 39.63 | 36.90 | 38.85 | 2,834 | +1.05(+2.78%) |
Oct 07, 2020 | 35.85 | 38.10 | 34.95 | 37.80 | 4,145 | +2.40(+6.78%) |
Oct 06, 2020 | 35.40 | 37.50 | 33.75 | 35.40 | 2,596 | +0.15(+0.43%) |
Oct 05, 2020 | 34.20 | 35.40 | 33.60 | 35.25 | 2,241 | +1.20(+3.52%) |
Oct 02, 2020 | 32.70 | 34.80 | 32.70 | 34.05 | 2,660 | -0.15(-0.44%) |
Oct 01, 2020 | 34.50 | 35.25 | 32.85 | 34.20 | 4,325 | -0.60(-1.72%) |
Sep 30, 2020 | 34.95 | 36.00 | 34.65 | 34.80 | 2,674 | -0.30(-0.85%) |
Sep 29, 2020 | 34.50 | 35.25 | 33.00 | 35.10 | 2,937 | +0.45(+1.30%) |
Sep 28, 2020 | 32.17 | 35.40 | 32.17 | 34.65 | 4,453 | +1.80(+5.48%) |
Sep 25, 2020 | 31.05 | 33.60 | 31.05 | 32.85 | 3,640 | +1.20(+3.79%) |
Sep 24, 2020 | 31.80 | 31.95 | 30.30 | 31.65 | 7,500 | -0.45(-1.40%) |
Sep 23, 2020 | 33.30 | 33.98 | 31.65 | 32.10 | 4,987 | -1.65(-4.89%) |
Sep 22, 2020 | 33.00 | 33.90 | 32.59 | 33.75 | 7,425 | +0.75(+2.27%) |
Sep 21, 2020 | 35.25 | 35.25 | 32.70 | 33.00 | 9,229 | -2.40(-6.78%) |
Sep 18, 2020 | 36.75 | 36.90 | 33.30 | 35.40 | 36,973 | -1.95(-5.22%) |
Sep 17, 2020 | 37.50 | 37.95 | 35.40 | 37.35 | 18,295 | +0.75(+2.05%) |
Sep 16, 2020 | 41.10 | 41.10 | 36.15 | 36.60 | 17,391 | -2.10(-5.43%) |
Sep 15, 2020 | 37.80 | 40.20 | 37.80 | 38.70 | 20,596 | +2.10(+5.74%) |
Sep 14, 2020 | 32.10 | 38.55 | 30.45 | 36.60 | 55,574 | +4.95(+15.64%) |
Sep 11, 2020 | 32.25 | 32.85 | 31.35 | 31.65 | 5,146 | -0.75(-2.31%) |
Sep 10, 2020 | 33.00 | 33.30 | 30.75 | 32.40 | 10,268 | -0.75(-2.26%) |
Sep 09, 2020 | 33.90 | 35.40 | 32.85 | 33.15 | 6,617 | -0.30(-0.90%) |
Sep 08, 2020 | 39.75 | 40.20 | 33.00 | 33.45 | 14,065 | -6.60(-16.48%) |
Sep 04, 2020 | 40.35 | 40.95 | 39.30 | 40.05 | 4,480 | +0.00(+0.00%) |
Sep 03, 2020 | 39.75 | 40.65 | 39.15 | 40.05 | 10,258 | -0.30(-0.74%) |
Sep 02, 2020 | 42.15 | 42.90 | 39.75 | 40.35 | 8,606 | -2.25(-5.28%) |