Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.62 | 41.90 | 36.60 | 41.79 | 1,101,525 | +6.31(+17.78%) |
Nov 27, 2020 | 35.50 | 35.78 | 35.23 | 35.48 | 105,500 | +0.25(+0.71%) |
Nov 25, 2020 | 35.81 | 36.15 | 35.18 | 35.23 | 100,200 | -0.58(-1.62%) |
Nov 24, 2020 | 36.30 | 36.30 | 35.10 | 35.81 | 162,682 | +0.42(+1.19%) |
Nov 23, 2020 | 35.56 | 36.58 | 35.34 | 35.39 | 248,020 | +0.24(+0.68%) |
Nov 20, 2020 | 35.40 | 35.77 | 35.03 | 35.15 | 179,200 | -0.19(-0.54%) |
Nov 19, 2020 | 34.27 | 35.50 | 34.07 | 35.34 | 182,886 | +0.95(+2.76%) |
Nov 18, 2020 | 34.81 | 35.41 | 34.26 | 34.39 | 175,951 | -0.09(-0.26%) |
Nov 17, 2020 | 34.38 | 34.90 | 33.54 | 34.48 | 202,509 | -0.54(-1.54%) |
Nov 16, 2020 | 34.87 | 35.72 | 34.43 | 35.02 | 346,721 | +0.68(+1.98%) |
Nov 13, 2020 | 33.24 | 34.84 | 33.24 | 34.34 | 200,300 | +0.93(+2.78%) |
Nov 12, 2020 | 34.13 | 34.37 | 33.02 | 33.41 | 204,197 | -1.32(-3.80%) |
Nov 11, 2020 | 31.91 | 34.73 | 31.71 | 34.73 | 753,680 | +3.22(+10.22%) |
Nov 10, 2020 | 31.30 | 31.64 | 30.34 | 31.51 | 217,961 | +0.42(+1.35%) |
Nov 09, 2020 | 30.35 | 32.04 | 30.27 | 31.09 | 360,105 | +1.27(+4.26%) |
Nov 06, 2020 | 29.11 | 30.23 | 28.65 | 29.82 | 139,400 | +0.71(+2.44%) |
Nov 05, 2020 | 28.31 | 29.48 | 28.31 | 29.11 | 107,848 | +1.05(+3.74%) |
Nov 04, 2020 | 28.21 | 28.81 | 27.80 | 28.06 | 127,068 | -0.45(-1.58%) |
Nov 03, 2020 | 26.78 | 28.74 | 26.60 | 28.51 | 402,216 | +2.03(+7.67%) |
Nov 02, 2020 | 25.59 | 26.84 | 25.54 | 26.48 | 231,537 | +0.97(+3.80%) |
Oct 30, 2020 | 27.24 | 27.30 | 25.16 | 25.51 | 245,100 | -2.12(-7.67%) |
Oct 29, 2020 | 26.42 | 28.31 | 24.36 | 27.63 | 553,215 | -0.22(-0.79%) |
Oct 28, 2020 | 28.50 | 28.50 | 27.66 | 27.85 | 269,895 | -1.50(-5.11%) |
Oct 27, 2020 | 29.80 | 30.67 | 29.09 | 29.35 | 166,343 | -0.45(-1.51%) |
Oct 26, 2020 | 30.18 | 30.61 | 28.84 | 29.80 | 226,345 | -0.56(-1.84%) |
Oct 23, 2020 | 30.00 | 30.59 | 29.61 | 30.36 | 120,200 | +0.47(+1.57%) |
Oct 22, 2020 | 29.00 | 29.92 | 28.65 | 29.89 | 104,054 | +1.18(+4.11%) |
Oct 21, 2020 | 29.45 | 29.45 | 28.30 | 28.71 | 91,773 | -0.19(-0.66%) |
Oct 20, 2020 | 28.95 | 29.35 | 28.58 | 28.90 | 243,752 | +0.24(+0.84%) |
Oct 19, 2020 | 29.40 | 29.90 | 28.41 | 28.66 | 159,760 | -0.43(-1.48%) |
Oct 16, 2020 | 29.40 | 29.55 | 28.98 | 29.09 | 107,400 | -0.24(-0.82%) |
Oct 15, 2020 | 29.19 | 29.52 | 28.50 | 29.33 | 120,461 | -0.48(-1.61%) |
Oct 14, 2020 | 30.14 | 30.44 | 29.62 | 29.81 | 98,992 | -0.12(-0.40%) |
Oct 13, 2020 | 30.30 | 30.48 | 29.65 | 29.93 | 120,930 | -0.83(-2.70%) |
Oct 12, 2020 | 30.50 | 30.99 | 30.22 | 30.76 | 172,545 | +0.66(+2.19%) |
Oct 09, 2020 | 29.95 | 30.72 | 29.90 | 30.10 | 150,300 | +0.28(+0.94%) |
Oct 08, 2020 | 30.20 | 30.33 | 29.63 | 29.82 | 354,796 | +0.10(+0.34%) |
Oct 07, 2020 | 29.50 | 30.13 | 29.36 | 29.72 | 118,199 | +0.76(+2.62%) |
Oct 06, 2020 | 28.99 | 30.00 | 28.89 | 28.96 | 222,282 | -0.02(-0.07%) |
Oct 05, 2020 | 28.98 | 29.18 | 28.57 | 28.98 | 140,099 | +0.48(+1.68%) |
Oct 02, 2020 | 27.85 | 29.16 | 27.80 | 28.50 | 203,300 | -0.15(-0.52%) |
Oct 01, 2020 | 26.73 | 28.79 | 26.73 | 28.65 | 275,122 | +2.30(+8.73%) |
Sep 30, 2020 | 26.35 | 26.81 | 25.93 | 26.35 | 186,025 | -0.10(-0.38%) |
Sep 29, 2020 | 26.52 | 26.84 | 26.10 | 26.45 | 131,844 | -0.15(-0.56%) |
Sep 28, 2020 | 26.01 | 27.00 | 25.67 | 26.60 | 350,500 | +1.14(+4.48%) |
Sep 25, 2020 | 24.79 | 25.54 | 24.49 | 25.46 | 155,300 | +0.44(+1.76%) |
Sep 24, 2020 | 25.37 | 25.77 | 24.72 | 25.02 | 155,550 | -0.31(-1.22%) |
Sep 23, 2020 | 26.41 | 27.38 | 25.26 | 25.33 | 172,602 | -1.07(-4.05%) |
Sep 22, 2020 | 25.89 | 26.42 | 25.24 | 26.40 | 170,479 | +0.62(+2.40%) |
Sep 21, 2020 | 26.71 | 26.87 | 25.62 | 25.78 | 210,141 | -1.78(-6.46%) |
Sep 18, 2020 | 27.98 | 28.04 | 27.16 | 27.56 | 414,300 | -0.06(-0.22%) |
Sep 17, 2020 | 27.43 | 27.75 | 27.01 | 27.62 | 133,018 | -0.41(-1.46%) |
Sep 16, 2020 | 27.69 | 28.50 | 27.45 | 28.03 | 213,664 | +0.59(+2.15%) |
Sep 15, 2020 | 26.90 | 28.01 | 26.75 | 27.44 | 235,206 | +0.87(+3.27%) |
Sep 14, 2020 | 26.32 | 26.77 | 25.84 | 26.57 | 194,403 | +0.65(+2.51%) |
Sep 11, 2020 | 25.88 | 26.31 | 25.70 | 25.92 | 243,400 | +0.29(+1.13%) |
Sep 10, 2020 | 26.50 | 26.83 | 25.38 | 25.63 | 245,218 | -0.61(-2.32%) |
Sep 09, 2020 | 25.39 | 26.35 | 25.14 | 26.24 | 233,173 | +1.19(+4.75%) |
Sep 08, 2020 | 24.28 | 25.54 | 24.27 | 25.05 | 257,303 | -0.15(-0.60%) |
Sep 04, 2020 | 25.64 | 25.89 | 24.25 | 25.20 | 270,700 | -0.28(-1.10%) |
Sep 03, 2020 | 25.47 | 25.54 | 24.00 | 25.48 | 339,349 | -0.36(-1.39%) |
Sep 02, 2020 | 25.77 | 26.32 | 25.23 | 25.84 | 321,873 | +0.32(+1.25%) |