Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.48 | 31.13 | 28.01 | 29.34 | 2,066,568 | -0.95(-3.14%) |
Nov 27, 2020 | 29.88 | 31.65 | 29.70 | 30.29 | 1,365,800 | +0.80(+2.71%) |
Nov 25, 2020 | 29.86 | 30.54 | 29.28 | 29.49 | 780,300 | -0.12(-0.41%) |
Nov 24, 2020 | 29.92 | 30.52 | 29.36 | 29.61 | 897,910 | -0.48(-1.60%) |
Nov 23, 2020 | 30.00 | 31.04 | 29.58 | 30.09 | 1,014,844 | +0.24(+0.80%) |
Nov 20, 2020 | 29.46 | 30.04 | 28.28 | 29.85 | 1,258,000 | +0.09(+0.30%) |
Nov 19, 2020 | 29.79 | 30.80 | 29.41 | 29.76 | 930,559 | -0.22(-0.73%) |
Nov 18, 2020 | 29.84 | 31.55 | 29.40 | 29.98 | 2,279,694 | +0.37(+1.25%) |
Nov 17, 2020 | 29.35 | 29.64 | 28.75 | 29.61 | 975,463 | +0.09(+0.30%) |
Nov 16, 2020 | 29.54 | 30.17 | 28.71 | 29.52 | 978,072 | +0.06(+0.20%) |
Nov 13, 2020 | 27.74 | 30.16 | 27.74 | 29.46 | 1,362,000 | +1.92(+6.97%) |
Nov 12, 2020 | 27.29 | 28.10 | 27.20 | 27.54 | 1,162,880 | +0.38(+1.40%) |
Nov 11, 2020 | 28.45 | 28.59 | 26.94 | 27.16 | 1,279,211 | -0.99(-3.52%) |
Nov 10, 2020 | 27.75 | 28.74 | 25.75 | 28.15 | 1,431,519 | -0.73(-2.53%) |
Nov 09, 2020 | 28.80 | 29.80 | 27.80 | 28.88 | 1,217,029 | +0.67(+2.38%) |
Nov 06, 2020 | 29.16 | 29.43 | 27.63 | 28.21 | 1,027,300 | -0.85(-2.92%) |
Nov 05, 2020 | 29.00 | 29.33 | 27.81 | 29.06 | 1,272,159 | +0.56(+1.96%) |
Nov 04, 2020 | 27.25 | 29.16 | 27.25 | 28.50 | 1,997,796 | +1.60(+5.95%) |
Nov 03, 2020 | 26.07 | 27.09 | 25.40 | 26.90 | 1,160,648 | +0.84(+3.22%) |
Nov 02, 2020 | 25.31 | 26.11 | 25.03 | 26.06 | 1,243,980 | +0.79(+3.13%) |
Oct 30, 2020 | 26.19 | 26.49 | 24.93 | 25.27 | 1,156,500 | -1.12(-4.24%) |
Oct 29, 2020 | 26.13 | 26.83 | 25.53 | 26.39 | 920,477 | +0.48(+1.85%) |
Oct 28, 2020 | 26.17 | 26.84 | 25.64 | 25.91 | 1,086,897 | -0.25(-0.96%) |
Oct 27, 2020 | 26.26 | 26.46 | 25.70 | 26.16 | 1,517,167 | +0.09(+0.35%) |
Oct 26, 2020 | 26.50 | 27.00 | 25.37 | 26.07 | 1,978,741 | -0.93(-3.44%) |
Oct 23, 2020 | 27.31 | 27.59 | 26.43 | 27.00 | 1,294,000 | -0.43(-1.57%) |
Oct 22, 2020 | 27.27 | 28.25 | 27.08 | 27.43 | 1,180,816 | +0.20(+0.73%) |
Oct 21, 2020 | 29.20 | 29.35 | 27.09 | 27.23 | 1,381,754 | -1.43(-4.99%) |
Oct 20, 2020 | 29.35 | 30.66 | 28.30 | 28.66 | 1,743,531 | -0.82(-2.78%) |
Oct 19, 2020 | 30.33 | 30.58 | 29.11 | 29.48 | 1,044,018 | -0.71(-2.35%) |
Oct 16, 2020 | 30.09 | 30.81 | 29.71 | 30.19 | 988,900 | +0.14(+0.47%) |
Oct 15, 2020 | 28.95 | 30.57 | 28.54 | 30.05 | 1,322,151 | +0.80(+2.74%) |
Oct 14, 2020 | 31.08 | 31.35 | 29.24 | 29.25 | 1,450,947 | -1.85(-5.95%) |
Oct 13, 2020 | 30.47 | 31.97 | 30.47 | 31.10 | 1,508,006 | +0.63(+2.07%) |
Oct 12, 2020 | 31.68 | 31.85 | 30.42 | 30.47 | 1,309,673 | -0.53(-1.71%) |
Oct 09, 2020 | 31.06 | 31.67 | 30.75 | 31.00 | 1,772,300 | +0.62(+2.04%) |
Oct 08, 2020 | 31.00 | 31.10 | 30.18 | 30.38 | 1,581,395 | -0.20(-0.65%) |
Oct 07, 2020 | 29.39 | 30.96 | 29.15 | 30.58 | 1,943,334 | +1.89(+6.59%) |
Oct 06, 2020 | 27.92 | 29.53 | 27.92 | 28.69 | 2,189,627 | +1.13(+4.10%) |
Oct 05, 2020 | 26.35 | 27.63 | 26.14 | 27.56 | 1,686,316 | +1.44(+5.51%) |
Oct 02, 2020 | 26.35 | 27.00 | 26.01 | 26.12 | 1,086,600 | -0.94(-3.47%) |
Oct 01, 2020 | 26.99 | 27.25 | 26.46 | 27.06 | 1,752,814 | +0.30(+1.12%) |
Sep 30, 2020 | 26.16 | 27.28 | 26.16 | 26.76 | 2,370,850 | +0.59(+2.25%) |
Sep 29, 2020 | 25.70 | 26.37 | 25.22 | 26.17 | 1,635,977 | +0.64(+2.51%) |
Sep 28, 2020 | 24.75 | 25.79 | 24.26 | 25.53 | 1,396,261 | +0.81(+3.28%) |
Sep 25, 2020 | 23.49 | 24.74 | 23.19 | 24.72 | 1,357,500 | +0.98(+4.13%) |
Sep 24, 2020 | 24.40 | 24.60 | 22.87 | 23.74 | 2,202,309 | -0.98(-3.96%) |
Sep 23, 2020 | 25.53 | 26.05 | 24.64 | 24.72 | 1,432,899 | -0.92(-3.59%) |
Sep 22, 2020 | 25.37 | 25.71 | 24.72 | 25.64 | 2,350,885 | +0.16(+0.63%) |
Sep 21, 2020 | 25.78 | 26.11 | 25.05 | 25.48 | 3,369,051 | -0.67(-2.56%) |
Sep 18, 2020 | 25.49 | 26.57 | 24.60 | 26.15 | 7,300,400 | +1.11(+4.43%) |
Sep 17, 2020 | 24.42 | 25.35 | 24.28 | 25.04 | 1,761,520 | +0.20(+0.81%) |
Sep 16, 2020 | 25.44 | 25.54 | 24.41 | 24.84 | 2,215,850 | -0.39(-1.55%) |
Sep 15, 2020 | 26.33 | 26.40 | 24.85 | 25.23 | 1,847,849 | -0.63(-2.44%) |
Sep 14, 2020 | 26.21 | 26.30 | 25.40 | 25.86 | 2,925,049 | +0.95(+3.81%) |
Sep 11, 2020 | 25.26 | 25.60 | 24.46 | 24.91 | 1,456,400 | -0.06(-0.24%) |
Sep 10, 2020 | 25.73 | 26.01 | 24.81 | 24.97 | 1,794,063 | -0.72(-2.80%) |
Sep 09, 2020 | 24.25 | 27.50 | 24.20 | 25.69 | 3,034,714 | +1.73(+7.22%) |
Sep 08, 2020 | 23.00 | 24.84 | 22.82 | 23.96 | 1,578,805 | +0.15(+0.63%) |
Sep 04, 2020 | 25.42 | 25.74 | 22.05 | 23.81 | 2,492,800 | -1.68(-6.59%) |
Sep 03, 2020 | 26.85 | 27.60 | 25.15 | 25.49 | 1,450,762 | -1.75(-6.42%) |
Sep 02, 2020 | 26.02 | 27.62 | 24.82 | 27.24 | 2,092,980 | +1.38(+5.34%) |