Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.53 | 39.68 | 38.70 | 38.82 | 924,541 | -0.89(-2.23%) |
Nov 27, 2020 | 40.15 | 40.54 | 39.11 | 39.70 | 277,669 | -0.73(-1.80%) |
Nov 25, 2020 | 39.62 | 40.90 | 38.60 | 40.43 | 877,296 | +1.96(+5.10%) |
Nov 24, 2020 | 36.93 | 38.61 | 36.58 | 38.47 | 1,072,175 | +1.89(+5.17%) |
Nov 23, 2020 | 34.56 | 36.71 | 34.12 | 36.58 | 636,427 | +2.72(+8.03%) |
Nov 20, 2020 | 33.95 | 34.52 | 33.06 | 33.86 | 771,349 | -0.15(-0.44%) |
Nov 19, 2020 | 35.45 | 36.41 | 33.83 | 34.01 | 1,223,190 | +3.10(+10.02%) |
Nov 18, 2020 | 29.63 | 31.05 | 29.62 | 30.91 | 764,913 | +1.23(+4.16%) |
Nov 17, 2020 | 28.46 | 29.71 | 27.88 | 29.67 | 684,553 | +1.08(+3.76%) |
Nov 16, 2020 | 27.48 | 28.61 | 27.18 | 28.60 | 583,187 | +1.93(+7.24%) |
Nov 13, 2020 | 25.49 | 26.79 | 25.49 | 26.67 | 338,325 | +1.49(+5.93%) |
Nov 12, 2020 | 24.89 | 25.31 | 24.63 | 25.17 | 398,196 | -0.07(-0.28%) |
Nov 11, 2020 | 25.83 | 25.95 | 25.02 | 25.24 | 370,750 | -0.35(-1.36%) |
Nov 10, 2020 | 25.99 | 26.38 | 25.37 | 25.59 | 470,625 | +0.14(+0.55%) |
Nov 09, 2020 | 24.94 | 26.05 | 24.46 | 25.45 | 652,562 | +2.72(+11.96%) |
Nov 06, 2020 | 22.52 | 22.78 | 22.37 | 22.73 | 319,244 | +0.21(+0.93%) |
Nov 05, 2020 | 21.35 | 22.67 | 21.32 | 22.52 | 354,541 | +1.48(+7.05%) |
Nov 04, 2020 | 21.30 | 21.71 | 20.59 | 21.04 | 336,634 | -0.72(-3.29%) |
Nov 03, 2020 | 21.53 | 22.07 | 21.33 | 21.76 | 349,516 | +0.39(+1.82%) |
Nov 02, 2020 | 21.06 | 21.39 | 20.69 | 21.37 | 659,051 | +0.77(+3.72%) |
Oct 30, 2020 | 20.88 | 20.99 | 20.33 | 20.60 | 428,806 | -0.35(-1.66%) |
Oct 29, 2020 | 20.64 | 21.19 | 20.51 | 20.95 | 489,685 | +0.14(+0.67%) |
Oct 28, 2020 | 21.02 | 21.41 | 20.74 | 20.81 | 455,416 | -0.91(-4.17%) |
Oct 27, 2020 | 22.32 | 22.51 | 21.59 | 21.72 | 269,900 | -0.68(-3.02%) |
Oct 26, 2020 | 23.25 | 23.53 | 22.10 | 22.40 | 314,075 | -1.27(-5.38%) |
Oct 23, 2020 | 23.17 | 23.80 | 22.99 | 23.67 | 412,236 | +0.91(+3.98%) |
Oct 22, 2020 | 22.80 | 22.98 | 22.60 | 22.76 | 440,226 | +0.02(+0.09%) |
Oct 21, 2020 | 22.95 | 23.36 | 22.68 | 22.74 | 348,156 | -0.26(-1.13%) |
Oct 20, 2020 | 23.37 | 23.78 | 22.99 | 23.00 | 282,476 | -0.17(-0.73%) |
Oct 19, 2020 | 23.72 | 24.01 | 23.12 | 23.17 | 389,651 | -0.53(-2.23%) |
Oct 16, 2020 | 24.03 | 24.28 | 23.68 | 23.70 | 550,921 | -0.37(-1.53%) |
Oct 15, 2020 | 23.20 | 24.13 | 23.20 | 24.07 | 873,121 | +0.34(+1.43%) |
Oct 14, 2020 | 23.77 | 24.10 | 23.26 | 23.73 | 350,604 | +0.11(+0.46%) |
Oct 13, 2020 | 24.21 | 24.40 | 23.62 | 23.62 | 473,698 | -0.92(-3.73%) |
Oct 12, 2020 | 24.45 | 24.59 | 24.25 | 24.54 | 567,556 | +0.12(+0.49%) |
Oct 09, 2020 | 24.48 | 24.96 | 23.80 | 24.42 | 493,579 | +0.29(+1.20%) |
Oct 08, 2020 | 24.05 | 24.22 | 23.67 | 24.13 | 380,627 | +0.49(+2.06%) |
Oct 07, 2020 | 23.77 | 24.16 | 23.59 | 23.64 | 495,114 | +0.15(+0.64%) |
Oct 06, 2020 | 23.73 | 24.36 | 23.35 | 23.49 | 397,610 | +0.09(+0.38%) |
Oct 05, 2020 | 23.45 | 23.64 | 23.00 | 23.40 | 375,921 | +0.31(+1.34%) |
Oct 02, 2020 | 22.41 | 23.40 | 22.41 | 23.09 | 257,283 | +0.18(+0.78%) |
Oct 01, 2020 | 22.73 | 23.30 | 22.61 | 22.91 | 258,132 | +0.28(+1.23%) |
Sep 30, 2020 | 22.86 | 23.42 | 22.45 | 22.63 | 448,807 | -0.06(-0.26%) |
Sep 29, 2020 | 23.12 | 23.23 | 22.39 | 22.69 | 269,800 | -0.46(-1.98%) |
Sep 28, 2020 | 22.69 | 23.62 | 22.64 | 23.15 | 532,095 | +1.02(+4.59%) |
Sep 25, 2020 | 22.03 | 22.39 | 21.87 | 22.14 | 244,128 | -0.12(-0.54%) |
Sep 24, 2020 | 22.37 | 22.89 | 21.98 | 22.26 | 179,838 | -0.12(-0.53%) |
Sep 23, 2020 | 23.08 | 23.50 | 22.37 | 22.38 | 250,805 | -0.73(-3.15%) |
Sep 22, 2020 | 23.14 | 23.61 | 22.80 | 23.10 | 305,062 | -0.12(-0.51%) |
Sep 21, 2020 | 23.82 | 23.84 | 22.96 | 23.22 | 352,613 | -1.29(-5.28%) |
Sep 18, 2020 | 25.45 | 25.76 | 24.39 | 24.52 | 750,662 | -0.73(-2.88%) |
Sep 17, 2020 | 24.97 | 25.66 | 24.97 | 25.24 | 386,760 | -0.03(-0.12%) |
Sep 16, 2020 | 25.12 | 25.70 | 24.80 | 25.27 | 317,835 | +0.26(+1.04%) |
Sep 15, 2020 | 25.88 | 25.93 | 24.97 | 25.01 | 381,666 | -0.72(-2.79%) |
Sep 14, 2020 | 25.71 | 26.00 | 25.17 | 25.73 | 394,329 | +0.16(+0.62%) |
Sep 11, 2020 | 25.96 | 26.00 | 25.36 | 25.57 | 291,528 | +0.11(+0.43%) |
Sep 10, 2020 | 26.41 | 26.68 | 25.43 | 25.46 | 287,005 | -0.82(-3.11%) |
Sep 09, 2020 | 26.28 | 26.53 | 25.68 | 26.28 | 277,973 | +0.34(+1.30%) |
Sep 08, 2020 | 26.21 | 26.75 | 25.68 | 25.94 | 255,018 | -0.63(-2.36%) |
Sep 04, 2020 | 27.29 | 27.36 | 26.09 | 26.57 | 203,457 | -0.12(-0.45%) |
Sep 03, 2020 | 27.85 | 28.05 | 26.56 | 26.69 | 234,890 | -1.17(-4.18%) |
Sep 02, 2020 | 27.54 | 27.94 | 27.25 | 27.85 | 149,430 | +0.32(+1.16%) |