Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.37 | 34.48 | 33.49 | 33.61 | 467,138 | -0.73(-2.13%) |
Nov 27, 2020 | 34.04 | 34.48 | 33.39 | 34.34 | 268,040 | +0.22(+0.66%) |
Nov 25, 2020 | 35.01 | 35.03 | 34.00 | 34.12 | 772,255 | -1.08(-3.06%) |
Nov 24, 2020 | 34.35 | 35.32 | 33.91 | 35.19 | 527,493 | +1.31(+3.88%) |
Nov 23, 2020 | 34.02 | 34.27 | 33.63 | 33.88 | 458,089 | +0.41(+1.23%) |
Nov 20, 2020 | 33.71 | 33.92 | 33.14 | 33.47 | 397,642 | -0.45(-1.32%) |
Nov 19, 2020 | 33.62 | 34.06 | 33.33 | 33.92 | 410,468 | +0.21(+0.62%) |
Nov 18, 2020 | 34.15 | 34.72 | 33.70 | 33.71 | 616,688 | -0.41(-1.20%) |
Nov 17, 2020 | 33.86 | 34.32 | 33.61 | 34.12 | 467,695 | +0.04(+0.13%) |
Nov 16, 2020 | 33.61 | 34.34 | 33.44 | 34.07 | 551,980 | +1.17(+3.56%) |
Nov 13, 2020 | 32.65 | 33.07 | 32.34 | 32.90 | 558,841 | +0.52(+1.61%) |
Nov 12, 2020 | 33.01 | 33.50 | 31.84 | 32.38 | 774,483 | -0.92(-2.75%) |
Nov 11, 2020 | 34.90 | 34.94 | 33.02 | 33.29 | 911,374 | -0.98(-2.87%) |
Nov 10, 2020 | 33.17 | 34.94 | 33.12 | 34.28 | 953,149 | +1.30(+3.93%) |
Nov 09, 2020 | 33.38 | 33.63 | 32.38 | 32.98 | 778,992 | +1.79(+5.73%) |
Nov 06, 2020 | 32.36 | 32.36 | 31.11 | 31.19 | 621,119 | -1.02(-3.16%) |
Nov 05, 2020 | 31.66 | 32.37 | 31.61 | 32.21 | 507,837 | +0.72(+2.28%) |
Nov 04, 2020 | 31.02 | 31.92 | 30.58 | 31.49 | 743,343 | +0.07(+0.23%) |
Nov 03, 2020 | 31.00 | 31.56 | 30.82 | 31.42 | 549,725 | +0.88(+2.88%) |
Nov 02, 2020 | 30.00 | 30.74 | 29.74 | 30.54 | 874,608 | +1.18(+4.02%) |
Oct 30, 2020 | 29.17 | 29.60 | 29.00 | 29.36 | 753,066 | +0.04(+0.12%) |
Oct 29, 2020 | 29.18 | 29.80 | 29.06 | 29.32 | 714,947 | -0.01(-0.05%) |
Oct 28, 2020 | 30.58 | 30.75 | 29.29 | 29.34 | 1,036,912 | -1.20(-3.94%) |
Oct 27, 2020 | 31.31 | 31.48 | 30.51 | 30.54 | 778,642 | -0.73(-2.34%) |
Oct 26, 2020 | 31.25 | 31.52 | 30.38 | 31.27 | 737,733 | -0.43(-1.34%) |
Oct 23, 2020 | 31.97 | 32.02 | 31.40 | 31.70 | 551,666 | -0.11(-0.35%) |
Oct 22, 2020 | 32.02 | 32.59 | 31.53 | 31.81 | 634,218 | -0.03(-0.09%) |
Oct 21, 2020 | 33.65 | 33.81 | 31.69 | 31.84 | 947,183 | -1.52(-4.57%) |
Oct 20, 2020 | 33.54 | 33.95 | 33.35 | 33.36 | 583,532 | +0.05(+0.15%) |
Oct 19, 2020 | 33.20 | 33.87 | 32.66 | 33.31 | 563,701 | -0.40(-1.20%) |
Oct 16, 2020 | 33.50 | 33.82 | 33.38 | 33.71 | 553,849 | +0.14(+0.41%) |
Oct 15, 2020 | 33.29 | 33.70 | 32.77 | 33.57 | 749,248 | -0.04(-0.11%) |
Oct 14, 2020 | 33.53 | 34.18 | 33.49 | 33.61 | 564,907 | +0.19(+0.57%) |
Oct 13, 2020 | 33.21 | 33.54 | 33.01 | 33.42 | 606,341 | +0.31(+0.93%) |
Oct 12, 2020 | 32.32 | 33.24 | 31.53 | 33.11 | 616,211 | +0.75(+2.33%) |
Oct 09, 2020 | 31.56 | 32.39 | 31.34 | 32.36 | 813,240 | +1.09(+3.49%) |
Oct 08, 2020 | 30.03 | 31.45 | 29.69 | 31.26 | 1,065,706 | +1.99(+6.78%) |
Oct 07, 2020 | 29.17 | 29.90 | 28.98 | 29.28 | 731,231 | +0.58(+2.02%) |
Oct 06, 2020 | 29.16 | 29.55 | 28.66 | 28.70 | 427,128 | -0.04(-0.13%) |
Oct 05, 2020 | 28.57 | 28.92 | 28.50 | 28.74 | 377,640 | +0.41(+1.45%) |
Oct 02, 2020 | 27.60 | 28.69 | 27.48 | 28.33 | 571,315 | +0.26(+0.91%) |
Oct 01, 2020 | 28.76 | 28.84 | 27.81 | 28.07 | 596,015 | -0.51(-1.77%) |
Sep 30, 2020 | 28.52 | 29.09 | 28.38 | 28.57 | 541,324 | +0.21(+0.75%) |
Sep 29, 2020 | 28.29 | 28.57 | 28.13 | 28.36 | 439,488 | +0.07(+0.26%) |
Sep 28, 2020 | 27.75 | 28.35 | 27.72 | 28.29 | 486,915 | +1.05(+3.85%) |
Sep 25, 2020 | 26.64 | 27.42 | 26.49 | 27.24 | 884,876 | +0.37(+1.39%) |
Sep 24, 2020 | 27.35 | 27.53 | 26.69 | 26.87 | 534,151 | -0.45(-1.66%) |
Sep 23, 2020 | 28.27 | 28.48 | 27.30 | 27.32 | 620,839 | -1.00(-3.52%) |
Sep 22, 2020 | 27.83 | 28.44 | 27.67 | 28.32 | 559,364 | +0.63(+2.28%) |
Sep 21, 2020 | 28.18 | 28.41 | 27.28 | 27.69 | 795,058 | -1.08(-3.77%) |
Sep 18, 2020 | 28.73 | 28.95 | 28.16 | 28.77 | 1,137,990 | +0.07(+0.26%) |
Sep 17, 2020 | 28.19 | 28.80 | 27.99 | 28.70 | 921,159 | +0.04(+0.15%) |
Sep 16, 2020 | 28.10 | 28.91 | 27.89 | 28.66 | 714,527 | +0.69(+2.46%) |
Sep 15, 2020 | 27.61 | 28.15 | 27.25 | 27.97 | 447,827 | +0.60(+2.20%) |
Sep 14, 2020 | 27.17 | 27.49 | 26.88 | 27.37 | 514,860 | +0.35(+1.30%) |
Sep 11, 2020 | 26.52 | 27.38 | 26.44 | 27.01 | 640,767 | +0.78(+2.96%) |
Sep 10, 2020 | 26.71 | 26.82 | 26.19 | 26.24 | 467,731 | -0.48(-1.78%) |
Sep 09, 2020 | 26.32 | 26.90 | 26.26 | 26.71 | 560,360 | +0.62(+2.36%) |
Sep 08, 2020 | 27.04 | 27.04 | 26.02 | 26.10 | 923,800 | -1.07(-3.94%) |
Sep 04, 2020 | 28.46 | 28.51 | 25.45 | 27.17 | 1,519,094 | -0.84(-3.01%) |
Sep 03, 2020 | 29.23 | 29.36 | 27.83 | 28.01 | 531,805 | -1.25(-4.28%) |
Sep 02, 2020 | 29.00 | 29.37 | 28.68 | 29.26 | 523,683 | +0.26(+0.91%) |