Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.04 | 36.38 | 33.01 | 33.07 | 393,688 | -3.14(-8.67%) |
Nov 27, 2020 | 36.34 | 36.84 | 35.81 | 36.21 | 27,500 | -0.65(-1.76%) |
Nov 25, 2020 | 38.31 | 38.31 | 36.73 | 36.86 | 66,900 | -1.66(-4.31%) |
Nov 24, 2020 | 37.50 | 38.69 | 36.85 | 38.52 | 119,197 | +1.98(+5.42%) |
Nov 23, 2020 | 36.16 | 37.05 | 36.13 | 36.54 | 120,773 | +0.89(+2.50%) |
Nov 20, 2020 | 35.91 | 36.59 | 35.56 | 35.65 | 88,400 | -0.72(-1.98%) |
Nov 19, 2020 | 35.21 | 36.54 | 34.81 | 36.37 | 80,065 | +1.00(+2.83%) |
Nov 18, 2020 | 35.77 | 36.00 | 35.02 | 35.37 | 93,387 | +0.69(+1.99%) |
Nov 17, 2020 | 34.37 | 34.83 | 33.41 | 34.68 | 81,817 | -0.19(-0.54%) |
Nov 16, 2020 | 34.64 | 35.66 | 34.06 | 34.87 | 92,469 | +1.43(+4.28%) |
Nov 13, 2020 | 33.31 | 34.59 | 32.97 | 33.44 | 65,600 | +0.56(+1.70%) |
Nov 12, 2020 | 33.40 | 33.76 | 32.67 | 32.88 | 108,403 | -1.04(-3.07%) |
Nov 11, 2020 | 35.56 | 35.56 | 33.09 | 33.92 | 133,753 | -1.36(-3.85%) |
Nov 10, 2020 | 34.23 | 35.80 | 33.02 | 35.28 | 122,978 | +1.22(+3.58%) |
Nov 09, 2020 | 30.61 | 35.09 | 30.19 | 34.06 | 155,553 | +5.56(+19.51%) |
Nov 06, 2020 | 28.30 | 29.17 | 27.37 | 28.50 | 155,400 | +0.37(+1.32%) |
Nov 05, 2020 | 27.75 | 28.44 | 26.80 | 28.13 | 197,200 | -0.07(-0.25%) |
Nov 04, 2020 | 28.51 | 29.41 | 27.61 | 28.20 | 111,679 | -1.21(-4.11%) |
Nov 03, 2020 | 29.00 | 29.91 | 28.89 | 29.41 | 101,444 | +0.63(+2.19%) |
Nov 02, 2020 | 28.39 | 29.28 | 27.35 | 28.78 | 91,722 | +0.88(+3.15%) |
Oct 30, 2020 | 26.74 | 28.48 | 26.60 | 27.90 | 101,300 | +0.90(+3.33%) |
Oct 29, 2020 | 26.80 | 27.63 | 26.54 | 27.00 | 98,331 | +0.00(+0.00%) |
Oct 28, 2020 | 27.32 | 27.96 | 26.75 | 27.00 | 128,027 | -1.14(-4.05%) |
Oct 27, 2020 | 28.87 | 28.87 | 28.05 | 28.14 | 64,164 | -0.96(-3.30%) |
Oct 26, 2020 | 29.42 | 29.69 | 28.20 | 29.10 | 62,831 | -0.80(-2.68%) |
Oct 23, 2020 | 30.23 | 30.44 | 29.49 | 29.90 | 75,300 | +0.04(+0.13%) |
Oct 22, 2020 | 29.41 | 30.07 | 29.07 | 29.86 | 69,118 | +0.68(+2.33%) |
Oct 21, 2020 | 30.11 | 30.57 | 29.14 | 29.18 | 52,023 | -0.92(-3.06%) |
Oct 20, 2020 | 29.64 | 30.58 | 29.36 | 30.10 | 103,862 | +0.84(+2.87%) |
Oct 19, 2020 | 29.83 | 30.34 | 29.00 | 29.26 | 97,923 | -0.38(-1.28%) |
Oct 16, 2020 | 30.15 | 30.68 | 29.58 | 29.64 | 76,300 | -0.60(-1.98%) |
Oct 15, 2020 | 29.16 | 30.32 | 28.68 | 30.24 | 91,922 | +0.41(+1.37%) |
Oct 14, 2020 | 29.62 | 30.64 | 29.51 | 29.83 | 55,552 | +0.21(+0.71%) |
Oct 13, 2020 | 29.49 | 29.98 | 29.10 | 29.62 | 54,120 | -0.24(-0.80%) |
Oct 12, 2020 | 29.64 | 30.04 | 29.23 | 29.86 | 45,064 | +0.22(+0.74%) |
Oct 09, 2020 | 29.95 | 30.17 | 29.16 | 29.64 | 86,400 | +0.18(+0.61%) |
Oct 08, 2020 | 29.69 | 29.76 | 28.84 | 29.46 | 145,165 | +0.28(+0.96%) |
Oct 07, 2020 | 28.41 | 29.50 | 28.23 | 29.18 | 107,286 | +1.32(+4.74%) |
Oct 06, 2020 | 28.65 | 28.98 | 27.81 | 27.86 | 102,091 | -0.33(-1.17%) |
Oct 05, 2020 | 28.59 | 29.19 | 28.02 | 28.19 | 52,476 | +0.07(+0.25%) |
Oct 02, 2020 | 26.80 | 28.55 | 26.80 | 28.12 | 184,000 | +0.52(+1.88%) |
Oct 01, 2020 | 27.26 | 27.93 | 26.95 | 27.60 | 87,241 | +0.25(+0.91%) |
Sep 30, 2020 | 28.00 | 28.68 | 27.22 | 27.35 | 123,551 | -0.36(-1.30%) |
Sep 29, 2020 | 27.75 | 28.00 | 27.24 | 27.71 | 62,758 | +0.07(+0.25%) |
Sep 28, 2020 | 27.16 | 28.89 | 27.08 | 27.64 | 97,415 | +0.99(+3.71%) |
Sep 25, 2020 | 25.99 | 27.04 | 25.99 | 26.65 | 70,700 | +0.42(+1.60%) |
Sep 24, 2020 | 25.49 | 26.38 | 25.05 | 26.23 | 90,132 | +0.78(+3.06%) |
Sep 23, 2020 | 26.32 | 27.23 | 25.13 | 25.45 | 168,284 | -0.89(-3.38%) |
Sep 22, 2020 | 25.23 | 26.46 | 25.18 | 26.34 | 95,811 | +1.04(+4.11%) |
Sep 21, 2020 | 26.71 | 26.86 | 24.75 | 25.30 | 181,473 | -2.45(-8.83%) |
Sep 18, 2020 | 27.70 | 28.82 | 27.12 | 27.75 | 275,900 | +0.46(+1.69%) |
Sep 17, 2020 | 26.74 | 27.64 | 26.52 | 27.29 | 190,310 | +0.00(+0.00%) |
Sep 16, 2020 | 26.68 | 27.88 | 26.52 | 27.29 | 152,208 | +0.52(+1.94%) |
Sep 15, 2020 | 27.42 | 28.01 | 26.58 | 26.77 | 48,321 | -0.38(-1.40%) |
Sep 14, 2020 | 27.35 | 27.76 | 26.57 | 27.15 | 71,868 | +0.16(+0.59%) |
Sep 11, 2020 | 27.43 | 27.68 | 26.89 | 26.99 | 90,000 | -0.40(-1.46%) |
Sep 10, 2020 | 27.94 | 28.13 | 27.29 | 27.39 | 127,600 | -0.27(-0.98%) |
Sep 09, 2020 | 27.65 | 27.95 | 27.09 | 27.66 | 123,810 | +0.29(+1.06%) |
Sep 08, 2020 | 28.67 | 28.67 | 27.32 | 27.37 | 77,436 | -1.70(-5.85%) |
Sep 04, 2020 | 29.15 | 29.52 | 28.22 | 29.07 | 93,700 | +0.52(+1.82%) |
Sep 03, 2020 | 30.03 | 30.17 | 28.44 | 28.55 | 71,281 | -1.51(-5.02%) |
Sep 02, 2020 | 30.06 | 30.37 | 29.46 | 30.06 | 98,913 | +0.02(+0.07%) |