Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.40 | 33.40 | 32.19 | 32.26 | 225,456 | -1.42(-4.20%) |
Nov 27, 2020 | 33.99 | 34.16 | 33.34 | 33.67 | 55,837 | -0.57(-1.65%) |
Nov 25, 2020 | 34.80 | 34.96 | 33.97 | 34.24 | 112,579 | -0.90(-2.57%) |
Nov 24, 2020 | 33.86 | 35.19 | 33.45 | 35.14 | 203,889 | +2.03(+6.15%) |
Nov 23, 2020 | 33.76 | 33.76 | 32.52 | 33.11 | 283,557 | -0.45(-1.34%) |
Nov 20, 2020 | 33.16 | 33.58 | 33.00 | 33.56 | 106,588 | +0.03(+0.08%) |
Nov 19, 2020 | 33.23 | 33.58 | 32.96 | 33.53 | 106,137 | +0.30(+0.91%) |
Nov 18, 2020 | 33.99 | 34.28 | 33.18 | 33.23 | 139,289 | -0.81(-2.37%) |
Nov 17, 2020 | 33.54 | 34.26 | 32.74 | 34.03 | 166,262 | +0.09(+0.26%) |
Nov 16, 2020 | 33.23 | 34.56 | 32.74 | 33.95 | 343,641 | +1.59(+4.92%) |
Nov 13, 2020 | 31.84 | 32.61 | 31.71 | 32.35 | 109,979 | +0.78(+2.48%) |
Nov 12, 2020 | 32.46 | 33.19 | 31.06 | 31.57 | 174,273 | -1.28(-3.90%) |
Nov 11, 2020 | 33.27 | 33.27 | 31.86 | 32.85 | 123,179 | -0.37(-1.11%) |
Nov 10, 2020 | 32.94 | 33.80 | 32.38 | 33.22 | 292,930 | +0.82(+2.55%) |
Nov 09, 2020 | 31.53 | 36.67 | 31.31 | 32.40 | 305,643 | +3.20(+10.97%) |
Nov 06, 2020 | 30.11 | 30.11 | 29.08 | 29.19 | 78,316 | -0.72(-2.40%) |
Nov 05, 2020 | 29.40 | 30.32 | 29.40 | 29.91 | 125,384 | +0.54(+1.85%) |
Nov 04, 2020 | 29.68 | 30.38 | 29.15 | 29.37 | 119,130 | -1.12(-3.68%) |
Nov 03, 2020 | 30.63 | 31.28 | 30.18 | 30.49 | 167,546 | +0.57(+1.91%) |
Nov 02, 2020 | 29.03 | 30.24 | 28.88 | 29.92 | 578,522 | +1.37(+4.79%) |
Oct 30, 2020 | 29.40 | 29.76 | 28.15 | 28.55 | 221,040 | -0.91(-3.10%) |
Oct 29, 2020 | 29.22 | 29.88 | 28.95 | 29.47 | 219,058 | +0.02(+0.06%) |
Oct 28, 2020 | 29.22 | 29.98 | 29.13 | 29.45 | 182,200 | -0.56(-1.87%) |
Oct 27, 2020 | 30.66 | 31.01 | 30.00 | 30.01 | 155,322 | -0.77(-2.51%) |
Oct 26, 2020 | 31.41 | 32.10 | 30.55 | 30.78 | 178,324 | -1.15(-3.60%) |
Oct 23, 2020 | 31.76 | 32.19 | 31.57 | 31.93 | 235,176 | +0.42(+1.34%) |
Oct 22, 2020 | 31.83 | 32.07 | 31.41 | 31.51 | 227,477 | -0.08(-0.25%) |
Oct 21, 2020 | 32.00 | 32.36 | 31.59 | 31.59 | 159,810 | -0.43(-1.34%) |
Oct 20, 2020 | 32.46 | 32.97 | 31.99 | 32.02 | 186,843 | +0.41(+1.30%) |
Oct 19, 2020 | 31.80 | 32.40 | 30.66 | 31.61 | 231,543 | +0.00(+0.00%) |
Oct 16, 2020 | 31.33 | 31.67 | 30.91 | 31.61 | 250,224 | +0.32(+1.04%) |
Oct 15, 2020 | 30.56 | 31.45 | 30.21 | 31.28 | 216,607 | +0.50(+1.62%) |
Oct 14, 2020 | 31.43 | 31.95 | 30.76 | 30.78 | 111,941 | -0.64(-2.04%) |
Oct 13, 2020 | 31.46 | 31.76 | 30.92 | 31.42 | 212,483 | -0.04(-0.14%) |
Oct 12, 2020 | 30.76 | 31.58 | 30.37 | 31.47 | 113,803 | +0.81(+2.63%) |
Oct 09, 2020 | 30.83 | 30.88 | 30.20 | 30.66 | 90,285 | +0.11(+0.34%) |
Oct 08, 2020 | 31.06 | 31.07 | 30.18 | 30.55 | 111,919 | -0.03(-0.09%) |
Oct 07, 2020 | 30.89 | 31.48 | 30.36 | 30.58 | 182,089 | +0.23(+0.75%) |
Oct 06, 2020 | 30.77 | 31.49 | 30.15 | 30.35 | 173,038 | +0.00(+0.00%) |
Oct 05, 2020 | 30.11 | 30.41 | 29.93 | 30.35 | 161,739 | +0.46(+1.56%) |
Oct 02, 2020 | 27.75 | 29.97 | 27.75 | 29.89 | 244,638 | +1.55(+5.48%) |
Oct 01, 2020 | 27.61 | 28.36 | 27.54 | 28.33 | 167,364 | +0.81(+2.93%) |
Sep 30, 2020 | 27.31 | 28.04 | 27.29 | 27.53 | 170,956 | +0.25(+0.90%) |
Sep 29, 2020 | 27.58 | 27.65 | 26.75 | 27.28 | 100,563 | -0.25(-0.89%) |
Sep 28, 2020 | 27.69 | 27.80 | 27.37 | 27.53 | 196,476 | +0.27(+1.00%) |
Sep 25, 2020 | 26.70 | 27.30 | 26.57 | 27.25 | 279,863 | +0.37(+1.37%) |
Sep 24, 2020 | 27.28 | 27.36 | 26.55 | 26.89 | 304,484 | -0.25(-0.94%) |
Sep 23, 2020 | 28.34 | 28.63 | 26.97 | 27.14 | 463,086 | -1.38(-4.83%) |
Sep 22, 2020 | 28.79 | 29.23 | 28.03 | 28.52 | 299,888 | -0.29(-1.00%) |
Sep 21, 2020 | 29.03 | 29.10 | 28.28 | 28.81 | 477,095 | -0.86(-2.90%) |
Sep 18, 2020 | 29.53 | 30.18 | 29.20 | 29.67 | 728,898 | +0.58(+1.99%) |
Sep 17, 2020 | 26.77 | 29.19 | 26.74 | 29.09 | 690,981 | +2.32(+8.65%) |
Sep 16, 2020 | 26.35 | 27.10 | 26.35 | 26.77 | 207,752 | +0.47(+1.80%) |
Sep 15, 2020 | 26.31 | 26.65 | 26.06 | 26.30 | 190,595 | +0.11(+0.40%) |
Sep 14, 2020 | 25.57 | 26.27 | 25.53 | 26.19 | 191,335 | +0.79(+3.11%) |
Sep 11, 2020 | 25.59 | 25.68 | 25.08 | 25.40 | 138,392 | -0.07(-0.28%) |
Sep 10, 2020 | 25.86 | 26.18 | 25.31 | 25.47 | 194,955 | -0.34(-1.33%) |
Sep 09, 2020 | 26.64 | 26.67 | 25.68 | 25.82 | 250,547 | -0.69(-2.61%) |
Sep 08, 2020 | 27.43 | 27.43 | 26.47 | 26.51 | 197,045 | -1.01(-3.67%) |
Sep 04, 2020 | 28.84 | 28.84 | 27.46 | 27.52 | 156,860 | -0.69(-2.46%) |
Sep 03, 2020 | 28.68 | 29.23 | 28.06 | 28.21 | 237,789 | -0.39(-1.38%) |
Sep 02, 2020 | 28.34 | 28.78 | 28.28 | 28.61 | 151,919 | +0.26(+0.93%) |