Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.36 | 34.49 | 33.42 | 33.54 | 2,682,717 | -1.03(-2.97%) |
Nov 27, 2020 | 34.85 | 35.06 | 34.37 | 34.57 | 750,844 | -0.16(-0.47%) |
Nov 25, 2020 | 35.01 | 35.41 | 34.56 | 34.73 | 1,332,870 | -0.57(-1.62%) |
Nov 24, 2020 | 34.74 | 35.74 | 34.69 | 35.30 | 2,886,004 | +1.07(+3.13%) |
Nov 23, 2020 | 34.29 | 34.37 | 33.38 | 34.23 | 1,402,672 | +0.32(+0.96%) |
Nov 20, 2020 | 33.37 | 34.29 | 32.98 | 33.91 | 2,096,902 | +0.22(+0.65%) |
Nov 19, 2020 | 32.32 | 33.78 | 31.54 | 33.69 | 2,051,117 | +1.23(+3.80%) |
Nov 18, 2020 | 33.26 | 33.44 | 32.42 | 32.46 | 1,837,347 | -0.74(-2.22%) |
Nov 17, 2020 | 32.57 | 33.52 | 31.84 | 33.19 | 4,659,324 | -0.37(-1.11%) |
Nov 16, 2020 | 33.64 | 33.84 | 32.76 | 33.57 | 2,849,808 | +0.90(+2.75%) |
Nov 13, 2020 | 32.06 | 32.82 | 31.93 | 32.67 | 1,774,962 | +1.18(+3.73%) |
Nov 12, 2020 | 32.71 | 32.87 | 31.15 | 31.49 | 2,465,038 | -1.89(-5.67%) |
Nov 11, 2020 | 34.61 | 34.64 | 32.86 | 33.38 | 3,011,997 | -1.18(-3.43%) |
Nov 10, 2020 | 33.69 | 35.26 | 33.69 | 34.57 | 3,275,689 | +1.01(+3.02%) |
Nov 09, 2020 | 32.96 | 35.38 | 32.49 | 33.56 | 6,577,270 | +4.27(+14.58%) |
Nov 06, 2020 | 29.04 | 29.53 | 28.78 | 29.28 | 2,855,178 | +0.39(+1.36%) |
Nov 05, 2020 | 27.62 | 29.07 | 27.21 | 28.89 | 1,985,047 | +1.73(+6.37%) |
Nov 04, 2020 | 27.31 | 28.01 | 26.52 | 27.16 | 1,278,818 | -0.29(-1.04%) |
Nov 03, 2020 | 27.51 | 27.95 | 27.34 | 27.45 | 1,455,242 | +0.32(+1.16%) |
Nov 02, 2020 | 26.86 | 27.67 | 26.51 | 27.14 | 1,742,194 | +0.63(+2.38%) |
Oct 30, 2020 | 26.76 | 27.19 | 25.94 | 26.50 | 1,863,820 | -0.44(-1.63%) |
Oct 29, 2020 | 26.06 | 27.12 | 25.73 | 26.94 | 2,015,405 | +0.97(+3.75%) |
Oct 28, 2020 | 26.82 | 27.14 | 25.90 | 25.97 | 3,171,086 | -1.51(-5.49%) |
Oct 27, 2020 | 27.43 | 27.78 | 27.08 | 27.48 | 2,398,857 | -0.18(-0.66%) |
Oct 26, 2020 | 28.31 | 28.43 | 27.18 | 27.66 | 2,699,127 | -1.26(-4.36%) |
Oct 23, 2020 | 28.17 | 28.93 | 28.05 | 28.92 | 1,949,015 | +0.93(+3.31%) |
Oct 22, 2020 | 27.38 | 28.39 | 27.38 | 27.99 | 2,458,311 | +0.28(+1.00%) |
Oct 21, 2020 | 27.32 | 28.01 | 27.06 | 27.72 | 2,500,243 | +0.22(+0.80%) |
Oct 20, 2020 | 27.14 | 27.78 | 27.00 | 27.50 | 2,338,589 | +0.77(+2.90%) |
Oct 19, 2020 | 26.95 | 27.55 | 26.71 | 26.72 | 2,217,043 | -0.19(-0.71%) |
Oct 16, 2020 | 26.70 | 27.14 | 26.37 | 26.92 | 2,314,599 | +0.21(+0.79%) |
Oct 15, 2020 | 26.06 | 26.88 | 25.92 | 26.70 | 3,297,808 | +0.43(+1.64%) |
Oct 14, 2020 | 26.28 | 26.75 | 26.05 | 26.28 | 1,989,574 | +0.14(+0.55%) |
Oct 13, 2020 | 26.76 | 27.08 | 26.04 | 26.13 | 2,101,861 | -1.08(-3.97%) |
Oct 12, 2020 | 27.14 | 27.63 | 26.92 | 27.21 | 2,485,031 | -0.01(-0.04%) |
Oct 09, 2020 | 27.14 | 27.62 | 27.04 | 27.22 | 940,178 | +0.20(+0.74%) |
Oct 08, 2020 | 27.05 | 27.11 | 26.69 | 27.02 | 1,549,837 | +0.33(+1.25%) |
Oct 07, 2020 | 26.59 | 26.97 | 26.41 | 26.69 | 1,381,305 | +0.54(+2.05%) |
Oct 06, 2020 | 26.98 | 27.54 | 26.12 | 26.15 | 2,498,420 | -0.42(-1.58%) |
Oct 05, 2020 | 26.85 | 26.93 | 26.13 | 26.57 | 1,965,949 | +0.25(+0.94%) |
Oct 02, 2020 | 24.96 | 26.38 | 24.69 | 26.32 | 1,684,638 | +0.47(+1.81%) |
Oct 01, 2020 | 25.58 | 25.99 | 25.16 | 25.85 | 1,787,507 | +0.58(+2.31%) |
Sep 30, 2020 | 25.43 | 26.23 | 25.09 | 25.27 | 2,734,659 | +0.03(+0.11%) |
Sep 29, 2020 | 25.85 | 25.89 | 25.02 | 25.24 | 2,493,414 | -0.69(-2.65%) |
Sep 28, 2020 | 25.95 | 26.37 | 25.53 | 25.93 | 1,688,286 | +0.48(+1.88%) |
Sep 25, 2020 | 24.74 | 25.80 | 24.51 | 25.45 | 3,621,931 | +0.75(+3.02%) |
Sep 24, 2020 | 24.55 | 25.15 | 24.17 | 24.71 | 3,193,618 | -0.03(-0.12%) |
Sep 23, 2020 | 25.26 | 25.84 | 24.62 | 24.74 | 1,942,583 | -0.32(-1.26%) |
Sep 22, 2020 | 24.99 | 25.41 | 24.53 | 25.05 | 3,166,457 | +0.12(+0.50%) |
Sep 21, 2020 | 24.88 | 25.13 | 23.81 | 24.93 | 3,979,011 | -0.99(-3.83%) |
Sep 18, 2020 | 26.85 | 27.29 | 25.76 | 25.92 | 3,412,921 | -1.06(-3.93%) |
Sep 17, 2020 | 26.99 | 27.07 | 26.40 | 26.98 | 1,919,492 | -0.45(-1.64%) |
Sep 16, 2020 | 27.69 | 27.79 | 27.09 | 27.43 | 6,425,705 | -0.07(-0.24%) |
Sep 15, 2020 | 27.47 | 27.83 | 27.30 | 27.50 | 1,697,688 | +0.09(+0.31%) |
Sep 14, 2020 | 26.64 | 27.49 | 26.64 | 27.41 | 2,853,612 | +1.14(+4.33%) |
Sep 11, 2020 | 26.65 | 26.65 | 25.58 | 26.28 | 2,230,555 | -0.24(-0.90%) |
Sep 10, 2020 | 27.72 | 28.19 | 26.49 | 26.51 | 2,100,368 | -0.97(-3.55%) |
Sep 09, 2020 | 27.74 | 28.05 | 26.94 | 27.49 | 2,167,346 | +0.79(+2.97%) |
Sep 08, 2020 | 26.46 | 27.32 | 26.15 | 26.70 | 3,297,900 | -0.34(-1.27%) |
Sep 04, 2020 | 27.90 | 28.08 | 27.03 | 27.04 | 2,086,226 | -0.55(-2.01%) |
Sep 03, 2020 | 27.99 | 28.33 | 27.03 | 27.59 | 5,505,849 | -0.08(-0.28%) |
Sep 02, 2020 | 26.85 | 27.68 | 26.75 | 27.67 | 1,952,861 | +1.08(+4.06%) |