Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.65 | 36.95 | 35.04 | 35.18 | 563,735 | -1.90(-5.11%) |
Nov 27, 2020 | 37.28 | 37.49 | 36.58 | 37.07 | 127,246 | -0.36(-0.95%) |
Nov 25, 2020 | 37.98 | 38.24 | 37.06 | 37.43 | 354,891 | -0.74(-1.95%) |
Nov 24, 2020 | 37.37 | 38.27 | 36.84 | 38.17 | 579,255 | +1.32(+3.57%) |
Nov 23, 2020 | 37.09 | 37.25 | 35.91 | 36.86 | 323,967 | +0.78(+2.15%) |
Nov 20, 2020 | 36.24 | 36.24 | 35.27 | 36.08 | 314,262 | -0.07(-0.19%) |
Nov 19, 2020 | 35.96 | 36.62 | 35.37 | 36.15 | 309,960 | +0.01(+0.03%) |
Nov 18, 2020 | 36.84 | 37.55 | 36.12 | 36.14 | 331,462 | -0.71(-1.92%) |
Nov 17, 2020 | 36.41 | 37.04 | 35.55 | 36.85 | 446,315 | +0.07(+0.19%) |
Nov 16, 2020 | 35.84 | 37.05 | 35.28 | 36.78 | 831,031 | +2.01(+5.79%) |
Nov 13, 2020 | 33.88 | 34.93 | 33.53 | 34.76 | 301,333 | +1.28(+3.81%) |
Nov 12, 2020 | 34.25 | 34.52 | 33.02 | 33.49 | 317,983 | -1.26(-3.62%) |
Nov 11, 2020 | 34.84 | 35.34 | 33.33 | 34.74 | 417,479 | -0.15(-0.42%) |
Nov 10, 2020 | 35.10 | 35.68 | 34.69 | 34.89 | 539,534 | +0.02(+0.06%) |
Nov 09, 2020 | 34.15 | 35.76 | 33.86 | 34.87 | 848,711 | +3.50(+11.15%) |
Nov 06, 2020 | 31.69 | 32.29 | 31.14 | 31.37 | 263,768 | -0.38(-1.21%) |
Nov 05, 2020 | 31.04 | 32.18 | 31.04 | 31.76 | 270,206 | +0.81(+2.60%) |
Nov 04, 2020 | 31.15 | 31.70 | 30.13 | 30.95 | 283,828 | -0.55(-1.73%) |
Nov 03, 2020 | 31.95 | 32.12 | 31.17 | 31.50 | 544,234 | +0.23(+0.74%) |
Nov 02, 2020 | 30.49 | 31.57 | 30.03 | 31.27 | 504,149 | +1.34(+4.46%) |
Oct 30, 2020 | 31.30 | 31.78 | 29.69 | 29.93 | 717,805 | -1.47(-4.69%) |
Oct 29, 2020 | 31.43 | 31.84 | 30.90 | 31.40 | 594,934 | -0.12(-0.37%) |
Oct 28, 2020 | 31.74 | 32.56 | 31.46 | 31.52 | 852,599 | -0.96(-2.96%) |
Oct 27, 2020 | 33.09 | 33.25 | 32.12 | 32.48 | 583,117 | -0.76(-2.28%) |
Oct 26, 2020 | 33.56 | 33.98 | 32.72 | 33.24 | 643,167 | -0.95(-2.79%) |
Oct 23, 2020 | 33.48 | 34.23 | 32.81 | 34.19 | 486,918 | +1.17(+3.54%) |
Oct 22, 2020 | 33.21 | 33.21 | 32.46 | 33.02 | 603,332 | -0.25(-0.74%) |
Oct 21, 2020 | 34.05 | 34.13 | 33.23 | 33.27 | 433,087 | -0.71(-2.08%) |
Oct 20, 2020 | 33.98 | 35.00 | 33.39 | 33.98 | 870,122 | +0.42(+1.26%) |
Oct 19, 2020 | 32.98 | 34.28 | 32.81 | 33.56 | 935,676 | +0.84(+2.58%) |
Oct 16, 2020 | 32.02 | 32.84 | 31.84 | 32.71 | 873,664 | +0.56(+1.74%) |
Oct 15, 2020 | 30.81 | 32.25 | 30.46 | 32.15 | 546,556 | +0.84(+2.70%) |
Oct 14, 2020 | 31.77 | 32.51 | 31.28 | 31.31 | 462,010 | -0.14(-0.44%) |
Oct 13, 2020 | 31.31 | 31.64 | 30.59 | 31.44 | 578,609 | +0.05(+0.16%) |
Oct 12, 2020 | 31.25 | 31.73 | 31.03 | 31.39 | 455,959 | +0.21(+0.66%) |
Oct 09, 2020 | 31.54 | 31.79 | 30.76 | 31.19 | 556,551 | +0.05(+0.16%) |
Oct 08, 2020 | 32.38 | 32.57 | 30.75 | 31.14 | 960,581 | -0.56(-1.77%) |
Oct 07, 2020 | 31.75 | 32.73 | 31.45 | 31.70 | 676,405 | +0.32(+1.03%) |
Oct 06, 2020 | 32.01 | 32.60 | 31.32 | 31.37 | 620,912 | -0.34(-1.07%) |
Oct 05, 2020 | 33.39 | 33.49 | 31.24 | 31.71 | 1,330,062 | -1.34(-4.06%) |
Oct 02, 2020 | 30.33 | 33.26 | 30.09 | 33.05 | 1,024,840 | +1.72(+5.49%) |
Oct 01, 2020 | 29.72 | 31.54 | 29.72 | 31.34 | 1,093,620 | +1.71(+5.77%) |
Sep 30, 2020 | 29.92 | 31.01 | 29.46 | 29.63 | 931,016 | -0.27(-0.89%) |
Sep 29, 2020 | 29.68 | 29.99 | 28.93 | 29.89 | 896,162 | +0.09(+0.30%) |
Sep 28, 2020 | 30.24 | 30.55 | 29.48 | 29.80 | 801,595 | +0.09(+0.30%) |
Sep 25, 2020 | 29.25 | 30.01 | 29.25 | 29.71 | 957,956 | -0.08(-0.26%) |
Sep 24, 2020 | 29.14 | 30.16 | 28.70 | 29.79 | 1,104,114 | +0.46(+1.57%) |
Sep 23, 2020 | 30.92 | 31.58 | 29.18 | 29.33 | 1,263,298 | -1.98(-6.34%) |
Sep 22, 2020 | 31.60 | 31.88 | 30.79 | 31.32 | 1,390,631 | +0.11(+0.35%) |
Sep 21, 2020 | 34.08 | 34.12 | 31.05 | 31.21 | 2,411,536 | -2.70(-7.97%) |
Sep 18, 2020 | 33.74 | 34.61 | 33.35 | 33.91 | 7,174,086 | -0.03(-0.09%) |
Sep 17, 2020 | 30.02 | 34.57 | 29.48 | 33.94 | 25,647,066 | +8.51(+33.45%) |
Sep 16, 2020 | 25.24 | 26.44 | 24.88 | 25.43 | 2,957,312 | +0.99(+4.06%) |
Sep 15, 2020 | 24.13 | 25.01 | 24.04 | 24.44 | 797,547 | +0.36(+1.51%) |
Sep 14, 2020 | 22.77 | 24.26 | 22.73 | 24.08 | 1,123,359 | +1.79(+8.02%) |
Sep 11, 2020 | 21.78 | 22.41 | 21.56 | 22.29 | 648,580 | +0.53(+2.44%) |
Sep 10, 2020 | 21.75 | 22.19 | 21.56 | 21.76 | 613,223 | +0.03(+0.14%) |
Sep 09, 2020 | 22.74 | 22.75 | 21.52 | 21.73 | 640,161 | -0.85(-3.78%) |
Sep 08, 2020 | 22.89 | 23.27 | 22.38 | 22.58 | 416,264 | -0.47(-2.05%) |
Sep 04, 2020 | 23.79 | 24.00 | 22.78 | 23.05 | 401,608 | -0.58(-2.45%) |
Sep 03, 2020 | 24.50 | 24.88 | 23.45 | 23.63 | 447,991 | -0.80(-3.26%) |
Sep 02, 2020 | 23.73 | 24.53 | 23.73 | 24.43 | 430,203 | +0.58(+2.43%) |