Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.12 | 31.80 | 28.50 | 29.82 | 3,791,565 | -1.76(-5.57%) |
Nov 27, 2020 | 31.70 | 32.71 | 30.77 | 31.58 | 1,753,100 | +0.58(+1.87%) |
Nov 25, 2020 | 31.95 | 32.00 | 30.01 | 31.00 | 4,854,000 | -2.10(-6.34%) |
Nov 24, 2020 | 34.87 | 36.72 | 32.50 | 33.10 | 6,649,604 | +0.62(+1.91%) |
Nov 23, 2020 | 32.85 | 33.00 | 30.50 | 32.48 | 12,537,440 | -3.25(-9.10%) |
Nov 20, 2020 | 36.40 | 37.28 | 34.66 | 35.73 | 3,259,100 | -0.16(-0.45%) |
Nov 19, 2020 | 32.00 | 35.89 | 31.90 | 35.89 | 2,863,484 | +4.00(+12.54%) |
Nov 18, 2020 | 34.54 | 34.70 | 31.61 | 31.89 | 2,342,593 | -2.11(-6.21%) |
Nov 17, 2020 | 34.35 | 34.90 | 32.82 | 34.00 | 2,209,401 | +1.02(+3.09%) |
Nov 16, 2020 | 33.18 | 34.94 | 32.45 | 32.98 | 1,896,227 | +0.27(+0.83%) |
Nov 13, 2020 | 34.94 | 37.44 | 31.97 | 32.71 | 4,613,800 | +0.85(+2.67%) |
Nov 12, 2020 | 29.68 | 32.86 | 29.52 | 31.86 | 2,761,998 | +2.66(+9.11%) |
Nov 11, 2020 | 28.34 | 29.60 | 27.92 | 29.20 | 699,102 | +0.03(+0.10%) |
Nov 10, 2020 | 28.99 | 29.80 | 27.42 | 29.17 | 1,539,400 | +1.28(+4.59%) |
Nov 09, 2020 | 31.15 | 31.49 | 27.75 | 27.89 | 2,547,198 | -3.35(-10.72%) |
Nov 06, 2020 | 32.95 | 33.90 | 30.31 | 31.24 | 1,786,400 | -0.50(-1.58%) |
Nov 05, 2020 | 33.68 | 34.02 | 30.80 | 31.74 | 2,048,715 | -0.22(-0.69%) |
Nov 04, 2020 | 30.30 | 32.41 | 30.10 | 31.96 | 2,301,958 | +2.93(+10.09%) |
Nov 03, 2020 | 29.25 | 29.36 | 27.12 | 29.03 | 1,592,699 | +0.34(+1.19%) |
Nov 02, 2020 | 27.50 | 29.80 | 27.15 | 28.69 | 1,735,278 | +2.42(+9.21%) |
Oct 30, 2020 | 27.92 | 27.95 | 25.70 | 26.27 | 795,500 | -1.68(-6.01%) |
Oct 29, 2020 | 28.41 | 28.50 | 27.61 | 27.95 | 989,223 | +0.61(+2.23%) |
Oct 28, 2020 | 26.74 | 27.80 | 26.31 | 27.34 | 569,044 | -0.44(-1.58%) |
Oct 27, 2020 | 27.66 | 28.64 | 27.02 | 27.78 | 919,928 | +1.29(+4.87%) |
Oct 26, 2020 | 26.77 | 27.55 | 26.01 | 26.49 | 918,041 | -0.86(-3.14%) |
Oct 23, 2020 | 28.30 | 28.50 | 27.01 | 27.35 | 1,278,800 | -0.30(-1.08%) |
Oct 22, 2020 | 30.25 | 30.34 | 27.52 | 27.65 | 2,027,037 | -3.07(-9.99%) |
Oct 21, 2020 | 32.23 | 32.55 | 30.35 | 30.72 | 1,297,766 | -1.30(-4.06%) |
Oct 20, 2020 | 30.80 | 32.42 | 30.69 | 32.02 | 1,405,500 | +1.49(+4.88%) |
Oct 19, 2020 | 33.35 | 33.51 | 29.87 | 30.53 | 2,461,929 | -1.37(-4.29%) |
Oct 16, 2020 | 30.66 | 33.44 | 30.50 | 31.90 | 3,203,600 | +2.41(+8.17%) |
Oct 15, 2020 | 28.65 | 29.78 | 28.42 | 29.49 | 1,336,498 | +0.31(+1.06%) |
Oct 14, 2020 | 28.85 | 29.64 | 28.02 | 29.18 | 2,306,653 | +1.81(+6.61%) |
Oct 13, 2020 | 27.26 | 28.49 | 26.05 | 27.37 | 1,301,316 | -0.12(-0.44%) |
Oct 12, 2020 | 28.14 | 28.48 | 26.52 | 27.49 | 1,906,793 | +0.44(+1.63%) |
Oct 09, 2020 | 23.73 | 27.10 | 23.50 | 27.05 | 3,735,500 | +4.00(+17.35%) |
Oct 08, 2020 | 23.24 | 23.31 | 22.80 | 23.05 | 869,391 | +0.42(+1.86%) |
Oct 07, 2020 | 23.57 | 23.60 | 22.56 | 22.63 | 862,302 | -1.00(-4.23%) |
Oct 06, 2020 | 23.13 | 23.84 | 22.51 | 23.63 | 1,559,174 | +0.61(+2.65%) |
Oct 05, 2020 | 21.73 | 23.34 | 21.64 | 23.02 | 1,083,285 | +1.52(+7.07%) |
Oct 02, 2020 | 20.72 | 21.74 | 20.54 | 21.50 | 785,100 | +0.06(+0.28%) |
Oct 01, 2020 | 19.44 | 21.49 | 19.34 | 21.44 | 786,062 | +2.24(+11.67%) |
Sep 30, 2020 | 19.00 | 19.24 | 18.66 | 19.20 | 358,548 | +0.38(+2.02%) |
Sep 29, 2020 | 18.30 | 19.28 | 18.21 | 18.82 | 460,619 | +0.81(+4.50%) |
Sep 28, 2020 | 18.98 | 19.03 | 17.70 | 18.01 | 762,992 | -0.63(-3.38%) |
Sep 25, 2020 | 18.38 | 18.88 | 18.22 | 18.64 | 818,300 | +0.13(+0.70%) |
Sep 24, 2020 | 18.63 | 18.94 | 17.91 | 18.51 | 727,020 | -0.56(-2.94%) |
Sep 23, 2020 | 19.66 | 19.66 | 18.82 | 19.07 | 834,926 | -0.43(-2.21%) |
Sep 22, 2020 | 19.90 | 19.90 | 19.35 | 19.50 | 326,981 | -0.35(-1.76%) |
Sep 21, 2020 | 18.71 | 19.85 | 18.69 | 19.85 | 465,782 | +0.32(+1.64%) |
Sep 18, 2020 | 19.64 | 19.75 | 19.10 | 19.53 | 410,700 | +0.09(+0.46%) |
Sep 17, 2020 | 19.33 | 19.62 | 18.81 | 19.44 | 1,312,414 | -0.65(-3.24%) |
Sep 16, 2020 | 20.50 | 20.64 | 19.95 | 20.09 | 460,331 | -0.19(-0.94%) |
Sep 15, 2020 | 19.45 | 20.59 | 19.26 | 20.28 | 704,583 | +1.26(+6.62%) |
Sep 14, 2020 | 18.54 | 19.19 | 18.31 | 19.02 | 518,960 | +0.60(+3.26%) |
Sep 11, 2020 | 18.55 | 18.69 | 17.99 | 18.42 | 301,600 | +0.41(+2.28%) |
Sep 10, 2020 | 18.23 | 18.76 | 17.89 | 18.01 | 684,695 | -0.27(-1.48%) |
Sep 09, 2020 | 18.40 | 18.94 | 18.21 | 18.28 | 424,172 | +0.10(+0.55%) |
Sep 08, 2020 | 18.80 | 19.07 | 18.00 | 18.18 | 670,211 | -1.13(-5.85%) |
Sep 04, 2020 | 19.44 | 20.01 | 18.00 | 19.31 | 691,000 | -0.42(-2.13%) |
Sep 03, 2020 | 20.39 | 20.39 | 18.80 | 19.73 | 754,983 | -1.14(-5.46%) |
Sep 02, 2020 | 21.61 | 21.63 | 19.82 | 20.87 | 958,446 | -0.49(-2.29%) |