Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.56 | 33.48 | 30.42 | 31.88 | 606,998 | -0.23(-0.72%) |
Nov 27, 2020 | 31.17 | 32.29 | 31.14 | 32.11 | 100,200 | +0.91(+2.92%) |
Nov 25, 2020 | 30.33 | 31.87 | 29.89 | 31.20 | 233,400 | +0.97(+3.21%) |
Nov 24, 2020 | 29.51 | 30.43 | 29.18 | 30.23 | 157,443 | +0.67(+2.27%) |
Nov 23, 2020 | 29.58 | 30.39 | 28.82 | 29.56 | 211,880 | +0.12(+0.41%) |
Nov 20, 2020 | 29.27 | 30.98 | 29.05 | 29.44 | 187,900 | +0.38(+1.31%) |
Nov 19, 2020 | 27.75 | 30.66 | 27.69 | 29.06 | 337,742 | +1.55(+5.63%) |
Nov 18, 2020 | 27.05 | 28.12 | 27.05 | 27.51 | 184,350 | +0.50(+1.85%) |
Nov 17, 2020 | 25.93 | 27.35 | 24.66 | 27.01 | 270,208 | +1.24(+4.81%) |
Nov 16, 2020 | 26.79 | 27.41 | 25.43 | 25.77 | 215,754 | -0.88(-3.30%) |
Nov 13, 2020 | 27.25 | 28.42 | 25.36 | 26.65 | 380,000 | -0.45(-1.66%) |
Nov 12, 2020 | 25.69 | 27.12 | 25.00 | 27.10 | 524,445 | +2.11(+8.44%) |
Nov 11, 2020 | 25.26 | 25.76 | 24.31 | 24.99 | 308,227 | +0.18(+0.73%) |
Nov 10, 2020 | 24.13 | 24.88 | 22.89 | 24.81 | 258,029 | +1.06(+4.46%) |
Nov 09, 2020 | 26.42 | 26.52 | 23.65 | 23.75 | 306,423 | -1.55(-6.13%) |
Nov 06, 2020 | 26.53 | 26.80 | 25.00 | 25.30 | 299,900 | -1.23(-4.64%) |
Nov 05, 2020 | 24.69 | 26.75 | 24.63 | 26.53 | 266,616 | +2.21(+9.09%) |
Nov 04, 2020 | 24.98 | 25.50 | 23.95 | 24.32 | 234,195 | -0.65(-2.60%) |
Nov 03, 2020 | 24.63 | 25.59 | 23.85 | 24.97 | 306,399 | +0.61(+2.50%) |
Nov 02, 2020 | 26.04 | 26.13 | 23.72 | 24.36 | 259,721 | -1.38(-5.36%) |
Oct 30, 2020 | 27.65 | 28.09 | 25.30 | 25.74 | 248,400 | -2.07(-7.44%) |
Oct 29, 2020 | 29.14 | 29.90 | 27.69 | 27.81 | 141,961 | -1.22(-4.20%) |
Oct 28, 2020 | 29.03 | 30.13 | 28.41 | 29.03 | 120,954 | -0.48(-1.63%) |
Oct 27, 2020 | 30.29 | 32.01 | 29.15 | 29.51 | 194,144 | -0.57(-1.89%) |
Oct 26, 2020 | 31.56 | 32.74 | 29.99 | 30.08 | 238,664 | -1.92(-6.00%) |
Oct 23, 2020 | 32.70 | 33.12 | 31.29 | 32.00 | 201,000 | -0.42(-1.30%) |
Oct 22, 2020 | 32.20 | 32.99 | 31.99 | 32.42 | 180,732 | +0.23(+0.71%) |
Oct 21, 2020 | 32.93 | 33.68 | 32.11 | 32.19 | 203,560 | -0.87(-2.62%) |
Oct 20, 2020 | 33.81 | 33.83 | 32.83 | 33.05 | 183,635 | -0.84(-2.46%) |
Oct 19, 2020 | 34.70 | 35.94 | 33.65 | 33.89 | 153,622 | -0.71(-2.05%) |
Oct 16, 2020 | 35.90 | 37.50 | 34.44 | 34.60 | 369,400 | -0.79(-2.23%) |
Oct 15, 2020 | 34.31 | 35.49 | 33.75 | 35.39 | 226,610 | +0.39(+1.11%) |
Oct 14, 2020 | 36.34 | 37.93 | 34.92 | 35.00 | 231,819 | -0.87(-2.43%) |
Oct 13, 2020 | 34.37 | 36.18 | 33.97 | 35.87 | 229,582 | +1.51(+4.39%) |
Oct 12, 2020 | 34.50 | 35.38 | 33.81 | 34.36 | 189,186 | +0.36(+1.06%) |
Oct 09, 2020 | 33.00 | 34.66 | 32.97 | 34.00 | 194,400 | +1.29(+3.94%) |
Oct 08, 2020 | 33.00 | 33.50 | 31.36 | 32.71 | 180,091 | +0.45(+1.39%) |
Oct 07, 2020 | 30.39 | 32.43 | 30.09 | 32.26 | 238,721 | +2.37(+7.93%) |
Oct 06, 2020 | 30.12 | 31.27 | 29.22 | 29.89 | 211,152 | +0.10(+0.34%) |
Oct 05, 2020 | 29.33 | 29.94 | 28.24 | 29.79 | 149,589 | +0.62(+2.13%) |
Oct 02, 2020 | 28.82 | 29.74 | 28.66 | 29.17 | 233,400 | -0.57(-1.92%) |
Oct 01, 2020 | 28.25 | 30.47 | 28.11 | 29.74 | 452,406 | +2.03(+7.33%) |
Sep 30, 2020 | 26.65 | 27.81 | 26.59 | 27.71 | 378,771 | +1.16(+4.37%) |
Sep 29, 2020 | 26.17 | 27.14 | 26.17 | 26.55 | 184,297 | +0.57(+2.19%) |
Sep 28, 2020 | 25.74 | 27.07 | 25.44 | 25.98 | 232,191 | +0.68(+2.69%) |
Sep 25, 2020 | 24.67 | 25.60 | 24.37 | 25.30 | 345,500 | +0.62(+2.51%) |
Sep 24, 2020 | 23.69 | 24.69 | 22.64 | 24.68 | 449,279 | +0.83(+3.48%) |
Sep 23, 2020 | 23.85 | 25.16 | 23.60 | 23.85 | 272,057 | -0.06(-0.25%) |
Sep 22, 2020 | 24.06 | 24.41 | 22.81 | 23.91 | 273,085 | +0.07(+0.29%) |
Sep 21, 2020 | 22.74 | 24.05 | 22.64 | 23.84 | 482,789 | +0.23(+0.97%) |
Sep 18, 2020 | 25.00 | 25.29 | 23.04 | 23.61 | 408,100 | -0.99(-4.02%) |
Sep 17, 2020 | 26.50 | 26.50 | 24.50 | 24.60 | 426,262 | -2.13(-7.97%) |
Sep 16, 2020 | 27.79 | 28.15 | 26.70 | 26.73 | 179,295 | -0.84(-3.05%) |
Sep 15, 2020 | 27.63 | 28.70 | 27.22 | 27.57 | 250,694 | +0.20(+0.73%) |
Sep 14, 2020 | 27.24 | 27.82 | 26.53 | 27.37 | 352,042 | +0.94(+3.56%) |
Sep 11, 2020 | 29.21 | 29.64 | 25.98 | 26.43 | 523,600 | -1.57(-5.61%) |
Sep 10, 2020 | 27.00 | 28.62 | 26.80 | 28.00 | 662,780 | +1.89(+7.24%) |
Sep 09, 2020 | 30.01 | 30.28 | 26.00 | 26.11 | 1,119,438 | -4.81(-15.56%) |
Sep 08, 2020 | 29.18 | 32.20 | 28.52 | 30.92 | 624,459 | +1.48(+5.03%) |
Sep 04, 2020 | 29.94 | 30.24 | 27.74 | 29.44 | 361,500 | -0.51(-1.70%) |
Sep 03, 2020 | 30.09 | 32.34 | 29.05 | 29.95 | 645,013 | -0.41(-1.35%) |
Sep 02, 2020 | 28.94 | 30.81 | 27.09 | 30.36 | 705,282 | +2.48(+8.90%) |