Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.19 | 28.35 | 27.06 | 27.39 | 2,043,722 | -0.68(-2.42%) |
Nov 27, 2020 | 27.42 | 28.48 | 27.42 | 28.07 | 1,760,100 | +1.00(+3.69%) |
Nov 25, 2020 | 28.20 | 28.28 | 26.82 | 27.07 | 3,265,200 | -1.14(-4.04%) |
Nov 24, 2020 | 30.56 | 30.99 | 27.91 | 28.21 | 5,780,484 | -0.26(-0.91%) |
Nov 23, 2020 | 28.64 | 28.87 | 28.02 | 28.47 | 4,475,076 | +0.00(+0.00%) |
Nov 20, 2020 | 27.82 | 28.77 | 27.47 | 28.47 | 3,046,100 | +0.88(+3.19%) |
Nov 19, 2020 | 27.44 | 27.95 | 27.16 | 27.59 | 1,560,847 | +0.73(+2.72%) |
Nov 18, 2020 | 26.76 | 27.43 | 26.40 | 26.86 | 1,713,896 | -0.12(-0.44%) |
Nov 17, 2020 | 26.41 | 27.08 | 26.12 | 26.98 | 1,224,793 | +0.27(+1.01%) |
Nov 16, 2020 | 26.60 | 27.01 | 26.41 | 26.71 | 1,093,524 | +0.34(+1.29%) |
Nov 13, 2020 | 25.92 | 26.40 | 25.71 | 26.37 | 1,662,800 | +0.75(+2.93%) |
Nov 12, 2020 | 25.73 | 26.08 | 25.49 | 25.62 | 1,444,608 | -0.04(-0.16%) |
Nov 11, 2020 | 25.04 | 26.09 | 24.88 | 25.66 | 1,509,240 | +0.82(+3.30%) |
Nov 10, 2020 | 25.86 | 26.06 | 24.75 | 24.84 | 1,693,326 | -1.25(-4.79%) |
Nov 09, 2020 | 26.77 | 27.27 | 26.08 | 26.09 | 2,133,918 | +0.19(+0.73%) |
Nov 06, 2020 | 25.35 | 26.02 | 24.92 | 25.90 | 1,643,300 | +0.52(+2.05%) |
Nov 05, 2020 | 25.57 | 25.90 | 25.20 | 25.38 | 1,404,967 | +0.27(+1.08%) |
Nov 04, 2020 | 25.27 | 25.73 | 24.92 | 25.11 | 1,473,374 | +0.38(+1.54%) |
Nov 03, 2020 | 23.60 | 24.94 | 23.48 | 24.73 | 1,501,774 | +1.37(+5.86%) |
Nov 02, 2020 | 24.65 | 24.65 | 23.07 | 23.36 | 1,682,040 | -0.98(-4.03%) |
Oct 30, 2020 | 25.10 | 25.31 | 24.03 | 24.34 | 2,197,100 | -1.02(-4.02%) |
Oct 29, 2020 | 24.85 | 25.49 | 24.66 | 25.36 | 1,515,446 | +0.80(+3.26%) |
Oct 28, 2020 | 24.00 | 24.78 | 23.75 | 24.56 | 2,060,508 | +0.02(+0.08%) |
Oct 27, 2020 | 24.22 | 24.88 | 24.22 | 24.54 | 1,146,350 | +0.28(+1.15%) |
Oct 26, 2020 | 24.94 | 25.33 | 24.02 | 24.26 | 1,803,125 | -1.06(-4.19%) |
Oct 23, 2020 | 25.36 | 25.65 | 24.60 | 25.32 | 1,959,300 | +0.27(+1.08%) |
Oct 22, 2020 | 24.61 | 25.24 | 24.27 | 25.05 | 2,165,712 | +0.65(+2.66%) |
Oct 21, 2020 | 23.71 | 24.60 | 23.71 | 24.40 | 2,026,943 | +0.50(+2.09%) |
Oct 20, 2020 | 24.50 | 24.73 | 23.83 | 23.90 | 1,717,919 | -0.39(-1.61%) |
Oct 19, 2020 | 24.48 | 24.96 | 24.22 | 24.29 | 1,779,288 | -0.18(-0.74%) |
Oct 16, 2020 | 24.47 | 24.77 | 24.41 | 24.47 | 1,678,400 | +0.08(+0.33%) |
Oct 15, 2020 | 23.62 | 24.52 | 23.61 | 24.39 | 1,654,063 | -0.12(-0.49%) |
Oct 14, 2020 | 23.99 | 24.65 | 23.73 | 24.51 | 2,465,906 | +0.72(+3.03%) |
Oct 13, 2020 | 23.29 | 24.01 | 23.29 | 23.79 | 2,054,660 | +0.38(+1.62%) |
Oct 12, 2020 | 23.14 | 23.63 | 22.77 | 23.41 | 2,205,868 | +0.29(+1.25%) |
Oct 09, 2020 | 23.00 | 23.40 | 22.89 | 23.12 | 1,757,400 | +0.31(+1.36%) |
Oct 08, 2020 | 21.65 | 23.11 | 21.61 | 22.81 | 3,179,760 | +1.44(+6.74%) |
Oct 07, 2020 | 21.68 | 21.95 | 21.35 | 21.37 | 1,534,370 | -0.09(-0.42%) |
Oct 06, 2020 | 22.01 | 22.52 | 21.39 | 21.46 | 2,229,912 | -0.57(-2.59%) |
Oct 05, 2020 | 22.38 | 22.40 | 21.86 | 22.03 | 1,645,424 | -0.22(-0.99%) |
Oct 02, 2020 | 22.18 | 23.28 | 22.11 | 22.25 | 1,791,400 | -0.74(-3.22%) |
Oct 01, 2020 | 22.54 | 23.13 | 22.44 | 22.99 | 2,880,711 | +0.81(+3.65%) |
Sep 30, 2020 | 22.10 | 22.58 | 21.96 | 22.18 | 2,393,948 | +0.05(+0.23%) |
Sep 29, 2020 | 22.09 | 22.36 | 21.80 | 22.13 | 1,329,563 | +0.12(+0.55%) |
Sep 28, 2020 | 22.16 | 22.19 | 21.81 | 22.01 | 1,394,103 | +0.23(+1.06%) |
Sep 25, 2020 | 21.37 | 21.85 | 21.26 | 21.78 | 1,499,200 | +0.52(+2.45%) |
Sep 24, 2020 | 21.22 | 21.73 | 20.85 | 21.26 | 1,750,465 | -0.13(-0.61%) |
Sep 23, 2020 | 22.62 | 22.73 | 21.34 | 21.39 | 2,020,220 | -1.30(-5.73%) |
Sep 22, 2020 | 22.37 | 22.73 | 21.85 | 22.69 | 2,874,601 | +1.05(+4.85%) |
Sep 21, 2020 | 21.18 | 21.84 | 20.95 | 21.64 | 2,849,458 | -0.41(-1.86%) |
Sep 18, 2020 | 22.50 | 22.66 | 21.52 | 22.05 | 6,198,500 | -0.54(-2.39%) |
Sep 17, 2020 | 23.16 | 23.36 | 22.41 | 22.59 | 3,173,834 | -1.23(-5.16%) |
Sep 16, 2020 | 24.13 | 24.64 | 23.75 | 23.82 | 2,477,563 | -0.43(-1.77%) |
Sep 15, 2020 | 24.70 | 24.94 | 24.08 | 24.25 | 1,752,880 | -0.39(-1.58%) |
Sep 14, 2020 | 24.16 | 24.93 | 24.10 | 24.64 | 2,249,315 | +0.71(+2.95%) |
Sep 11, 2020 | 24.94 | 25.02 | 23.49 | 23.93 | 3,377,300 | -0.79(-3.18%) |
Sep 10, 2020 | 25.89 | 26.16 | 24.64 | 24.72 | 3,218,442 | -0.84(-3.29%) |
Sep 09, 2020 | 25.25 | 25.69 | 24.48 | 25.56 | 2,327,034 | +0.51(+2.04%) |
Sep 08, 2020 | 24.05 | 26.07 | 24.01 | 25.05 | 5,547,937 | -0.02(-0.08%) |
Sep 04, 2020 | 25.88 | 25.98 | 24.44 | 25.07 | 3,483,300 | -1.04(-3.98%) |
Sep 03, 2020 | 26.62 | 26.91 | 25.40 | 26.11 | 3,897,788 | -1.35(-4.92%) |
Sep 02, 2020 | 27.83 | 28.44 | 26.95 | 27.46 | 3,629,435 | -0.69(-2.45%) |