Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.24 | 39.36 | 36.12 | 37.28 | 849,285 | -2.10(-5.33%) |
Nov 27, 2020 | 38.90 | 40.93 | 38.59 | 39.38 | 439,700 | +0.55(+1.42%) |
Nov 25, 2020 | 39.68 | 39.95 | 38.51 | 38.83 | 591,100 | -1.15(-2.88%) |
Nov 24, 2020 | 40.13 | 40.80 | 39.60 | 39.98 | 940,221 | +0.47(+1.19%) |
Nov 23, 2020 | 39.17 | 39.98 | 38.27 | 39.51 | 703,585 | +0.77(+1.99%) |
Nov 20, 2020 | 39.28 | 40.26 | 38.55 | 38.74 | 861,800 | -0.61(-1.55%) |
Nov 19, 2020 | 36.00 | 39.54 | 35.80 | 39.35 | 1,300,688 | +3.63(+10.16%) |
Nov 18, 2020 | 35.59 | 36.49 | 35.11 | 35.72 | 2,454,001 | +0.11(+0.31%) |
Nov 17, 2020 | 34.86 | 36.21 | 34.60 | 35.61 | 1,524,048 | +0.41(+1.16%) |
Nov 16, 2020 | 35.15 | 35.88 | 34.85 | 35.20 | 992,257 | +1.01(+2.95%) |
Nov 13, 2020 | 33.31 | 34.60 | 33.31 | 34.19 | 1,230,700 | +0.87(+2.61%) |
Nov 12, 2020 | 34.00 | 35.80 | 32.77 | 33.32 | 1,715,997 | -0.71(-2.09%) |
Nov 11, 2020 | 34.10 | 34.14 | 33.05 | 34.03 | 1,536,655 | +0.71(+2.13%) |
Nov 10, 2020 | 34.95 | 35.49 | 32.75 | 33.32 | 1,733,510 | -1.43(-4.12%) |
Nov 09, 2020 | 39.65 | 41.74 | 34.65 | 34.75 | 2,187,840 | -1.25(-3.47%) |
Nov 06, 2020 | 34.87 | 36.33 | 34.33 | 36.00 | 2,866,700 | +0.88(+2.51%) |
Nov 05, 2020 | 34.82 | 37.09 | 34.66 | 35.12 | 4,072,456 | -0.14(-0.40%) |
Nov 04, 2020 | 34.71 | 36.61 | 34.13 | 35.26 | 1,885,882 | +0.08(+0.23%) |
Nov 03, 2020 | 33.83 | 35.54 | 33.35 | 35.18 | 915,390 | +1.94(+5.84%) |
Nov 02, 2020 | 32.12 | 33.34 | 31.49 | 33.24 | 627,027 | +1.36(+4.27%) |
Oct 30, 2020 | 31.36 | 32.38 | 30.11 | 31.88 | 1,352,800 | +0.37(+1.17%) |
Oct 29, 2020 | 31.26 | 32.39 | 30.85 | 31.51 | 3,214,250 | +0.60(+1.94%) |
Oct 28, 2020 | 30.55 | 31.54 | 30.21 | 30.91 | 2,710,367 | -0.86(-2.71%) |
Oct 27, 2020 | 33.00 | 33.02 | 31.26 | 31.77 | 1,535,550 | -1.27(-3.84%) |
Oct 26, 2020 | 33.80 | 33.80 | 31.85 | 33.04 | 2,287,202 | -1.80(-5.17%) |
Oct 23, 2020 | 33.87 | 34.86 | 33.71 | 34.84 | 1,318,300 | +0.77(+2.26%) |
Oct 22, 2020 | 34.68 | 34.72 | 33.33 | 34.07 | 3,495,713 | +0.51(+1.52%) |
Oct 21, 2020 | 34.20 | 34.81 | 33.51 | 33.56 | 5,436,148 | -0.32(-0.94%) |
Oct 20, 2020 | 34.28 | 35.09 | 33.83 | 33.88 | 576,798 | -0.18(-0.53%) |
Oct 19, 2020 | 35.78 | 35.82 | 33.76 | 34.06 | 1,028,721 | -1.44(-4.06%) |
Oct 16, 2020 | 35.65 | 36.45 | 34.94 | 35.50 | 944,600 | +0.14(+0.40%) |
Oct 15, 2020 | 34.48 | 35.61 | 34.40 | 35.36 | 644,538 | +0.71(+2.06%) |
Oct 14, 2020 | 34.80 | 35.64 | 34.14 | 34.65 | 1,133,619 | +0.41(+1.18%) |
Oct 13, 2020 | 32.75 | 34.43 | 32.20 | 34.24 | 2,356,683 | +0.84(+2.51%) |
Oct 12, 2020 | 34.10 | 34.40 | 33.35 | 33.40 | 1,940,445 | -0.17(-0.51%) |
Oct 09, 2020 | 34.67 | 34.99 | 32.88 | 33.57 | 2,677,200 | -1.31(-3.76%) |
Oct 08, 2020 | 34.81 | 35.30 | 34.24 | 34.88 | 2,915,203 | +0.47(+1.37%) |
Oct 07, 2020 | 35.79 | 35.93 | 34.23 | 34.41 | 6,182,778 | -0.41(-1.18%) |
Oct 06, 2020 | 36.98 | 37.33 | 34.28 | 34.82 | 4,717,088 | -1.63(-4.47%) |
Oct 05, 2020 | 36.89 | 37.20 | 34.20 | 36.45 | 3,593,596 | -0.03(-0.08%) |
Oct 02, 2020 | 34.29 | 36.86 | 33.71 | 36.48 | 3,939,700 | +0.51(+1.42%) |
Oct 01, 2020 | 34.92 | 36.48 | 34.36 | 35.97 | 3,622,817 | +1.06(+3.04%) |
Sep 30, 2020 | 35.08 | 36.00 | 34.50 | 34.91 | 4,747,665 | -0.05(-0.14%) |
Sep 29, 2020 | 36.76 | 36.76 | 34.38 | 34.96 | 3,652,048 | -1.73(-4.72%) |
Sep 28, 2020 | 35.70 | 37.58 | 34.79 | 36.69 | 3,435,128 | +1.27(+3.59%) |
Sep 25, 2020 | 32.86 | 35.94 | 32.44 | 35.42 | 8,270,400 | +2.64(+8.05%) |
Sep 24, 2020 | 30.18 | 33.78 | 29.54 | 32.78 | 2,313,132 | +2.33(+7.65%) |
Sep 23, 2020 | 33.42 | 34.07 | 30.34 | 30.45 | 2,201,462 | -3.32(-9.83%) |
Sep 22, 2020 | 34.05 | 34.37 | 32.79 | 33.77 | 1,819,076 | -0.18(-0.53%) |
Sep 21, 2020 | 34.50 | 35.03 | 31.73 | 33.95 | 3,088,423 | +0.99(+3.00%) |
Sep 18, 2020 | 31.00 | 33.78 | 31.00 | 32.96 | 3,245,500 | +2.11(+6.84%) |
Sep 17, 2020 | 30.50 | 31.98 | 30.25 | 30.85 | 2,516,821 | -0.05(-0.16%) |
Sep 16, 2020 | 31.65 | 33.86 | 30.19 | 30.90 | 6,067,575 | +0.59(+1.95%) |
Sep 15, 2020 | 27.12 | 30.54 | 26.70 | 30.31 | 20,636,764 | +3.88(+14.68%) |
Sep 14, 2020 | 24.76 | 28.77 | 24.52 | 26.43 | 12,951,524 | +7.46(+39.33%) |
Sep 11, 2020 | 19.41 | 19.45 | 18.37 | 18.97 | 551,900 | -0.26(-1.35%) |
Sep 10, 2020 | 19.51 | 20.31 | 19.20 | 19.23 | 657,851 | +0.06(+0.31%) |
Sep 09, 2020 | 18.94 | 19.33 | 18.35 | 19.17 | 420,370 | +0.39(+2.08%) |
Sep 08, 2020 | 18.68 | 20.04 | 18.64 | 18.78 | 701,311 | -0.55(-2.85%) |
Sep 04, 2020 | 19.44 | 19.84 | 18.02 | 19.33 | 825,800 | +0.14(+0.73%) |
Sep 03, 2020 | 21.13 | 21.15 | 19.00 | 19.19 | 1,047,170 | -2.17(-10.16%) |
Sep 02, 2020 | 22.43 | 22.43 | 21.08 | 21.36 | 622,882 | -0.17(-0.79%) |