Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.28 | 31.68 | 29.09 | 29.23 | 1,442,448 | -3.08(-9.53%) |
Nov 27, 2020 | 33.36 | 33.36 | 32.25 | 32.30 | 287,180 | -0.85(-2.56%) |
Nov 25, 2020 | 33.38 | 33.54 | 32.96 | 33.15 | 771,239 | -0.58(-1.73%) |
Nov 24, 2020 | 32.55 | 33.91 | 32.48 | 33.74 | 574,043 | +1.64(+5.10%) |
Nov 23, 2020 | 31.92 | 32.32 | 31.77 | 32.10 | 473,225 | +0.46(+1.45%) |
Nov 20, 2020 | 31.44 | 31.76 | 31.32 | 31.64 | 434,331 | -0.04(-0.14%) |
Nov 19, 2020 | 31.42 | 31.87 | 31.14 | 31.68 | 416,102 | +0.17(+0.53%) |
Nov 18, 2020 | 33.05 | 33.05 | 31.51 | 31.52 | 484,934 | -1.24(-3.78%) |
Nov 17, 2020 | 32.78 | 33.07 | 32.34 | 32.76 | 625,336 | -0.35(-1.07%) |
Nov 16, 2020 | 32.92 | 33.40 | 32.63 | 33.11 | 914,156 | +0.87(+2.69%) |
Nov 13, 2020 | 31.25 | 32.40 | 31.20 | 32.24 | 436,704 | +1.27(+4.08%) |
Nov 12, 2020 | 31.49 | 31.49 | 30.57 | 30.98 | 781,554 | -0.91(-2.86%) |
Nov 11, 2020 | 32.09 | 32.30 | 30.91 | 31.89 | 926,939 | -0.20(-0.63%) |
Nov 10, 2020 | 29.87 | 32.15 | 29.70 | 32.09 | 753,683 | +2.59(+8.79%) |
Nov 09, 2020 | 28.63 | 29.99 | 28.43 | 29.50 | 889,889 | +2.43(+8.99%) |
Nov 06, 2020 | 27.90 | 27.92 | 27.06 | 27.07 | 469,027 | -0.74(-2.67%) |
Nov 05, 2020 | 27.10 | 28.03 | 27.00 | 27.81 | 518,847 | +0.96(+3.59%) |
Nov 04, 2020 | 27.84 | 28.28 | 26.77 | 26.85 | 702,940 | -1.31(-4.65%) |
Nov 03, 2020 | 27.71 | 28.35 | 27.54 | 28.15 | 764,125 | +0.82(+3.01%) |
Nov 02, 2020 | 26.17 | 27.38 | 25.66 | 27.33 | 872,614 | +1.51(+5.86%) |
Oct 30, 2020 | 25.49 | 26.31 | 25.43 | 25.82 | 2,395,997 | +0.19(+0.76%) |
Oct 29, 2020 | 25.54 | 26.09 | 24.71 | 25.62 | 853,577 | +0.00(+0.00%) |
Oct 28, 2020 | 26.52 | 26.81 | 25.34 | 25.62 | 1,387,523 | -1.37(-5.08%) |
Oct 27, 2020 | 26.97 | 27.42 | 26.78 | 27.00 | 1,240,542 | -0.08(-0.29%) |
Oct 26, 2020 | 25.93 | 27.08 | 25.53 | 27.08 | 971,843 | +0.93(+3.55%) |
Oct 23, 2020 | 26.22 | 26.38 | 25.76 | 26.15 | 399,408 | +0.13(+0.51%) |
Oct 22, 2020 | 25.65 | 26.03 | 25.14 | 26.01 | 442,375 | +0.45(+1.77%) |
Oct 21, 2020 | 24.96 | 25.94 | 24.77 | 25.56 | 421,356 | +0.46(+1.83%) |
Oct 20, 2020 | 25.30 | 25.30 | 24.79 | 25.10 | 297,284 | +0.01(+0.04%) |
Oct 19, 2020 | 25.65 | 25.71 | 25.06 | 25.09 | 306,067 | -0.51(-2.00%) |
Oct 16, 2020 | 25.27 | 25.64 | 24.96 | 25.61 | 361,999 | +0.29(+1.15%) |
Oct 15, 2020 | 25.08 | 25.53 | 24.72 | 25.31 | 484,172 | +0.02(+0.07%) |
Oct 14, 2020 | 25.41 | 25.77 | 25.21 | 25.30 | 379,476 | -0.12(-0.49%) |
Oct 13, 2020 | 25.37 | 25.60 | 25.12 | 25.42 | 392,434 | -0.11(-0.45%) |
Oct 12, 2020 | 25.43 | 25.72 | 25.27 | 25.54 | 353,765 | +0.02(+0.07%) |
Oct 09, 2020 | 26.04 | 26.04 | 25.21 | 25.52 | 413,083 | -0.27(-1.03%) |
Oct 08, 2020 | 25.17 | 25.85 | 25.17 | 25.78 | 421,203 | +0.63(+2.50%) |
Oct 07, 2020 | 24.91 | 25.23 | 24.64 | 25.16 | 450,232 | +0.32(+1.28%) |
Oct 06, 2020 | 24.44 | 25.43 | 24.23 | 24.84 | 562,532 | +0.62(+2.56%) |
Oct 05, 2020 | 24.45 | 24.62 | 24.05 | 24.22 | 407,053 | -0.17(-0.69%) |
Oct 02, 2020 | 23.66 | 24.51 | 23.39 | 24.39 | 541,020 | +0.56(+2.34%) |
Oct 01, 2020 | 23.78 | 23.96 | 23.46 | 23.83 | 569,352 | -0.08(-0.33%) |
Sep 30, 2020 | 23.69 | 24.03 | 23.48 | 23.91 | 683,197 | +0.32(+1.35%) |
Sep 29, 2020 | 23.59 | 23.81 | 23.16 | 23.59 | 472,786 | +0.00(+0.00%) |
Sep 28, 2020 | 23.73 | 23.91 | 23.49 | 23.59 | 561,248 | +0.06(+0.26%) |
Sep 25, 2020 | 23.24 | 23.70 | 23.18 | 23.53 | 575,604 | +0.06(+0.26%) |
Sep 24, 2020 | 23.11 | 23.84 | 22.89 | 23.47 | 650,333 | +0.21(+0.91%) |
Sep 23, 2020 | 23.91 | 24.29 | 23.21 | 23.25 | 1,334,358 | -0.71(-2.95%) |
Sep 22, 2020 | 24.01 | 24.54 | 23.52 | 23.96 | 741,985 | -0.05(-0.22%) |
Sep 21, 2020 | 23.43 | 24.08 | 22.95 | 24.01 | 869,547 | +0.24(+1.01%) |
Sep 18, 2020 | 24.47 | 24.54 | 23.69 | 23.77 | 1,628,731 | -0.60(-2.47%) |
Sep 17, 2020 | 24.58 | 24.66 | 24.23 | 24.38 | 552,116 | -0.31(-1.27%) |
Sep 16, 2020 | 24.54 | 24.89 | 24.41 | 24.69 | 626,823 | +0.22(+0.89%) |
Sep 15, 2020 | 25.06 | 25.13 | 24.33 | 24.47 | 472,987 | -0.37(-1.48%) |
Sep 14, 2020 | 24.82 | 24.98 | 24.59 | 24.84 | 506,814 | +0.11(+0.46%) |
Sep 11, 2020 | 25.07 | 25.07 | 24.44 | 24.73 | 487,189 | -0.35(-1.39%) |
Sep 10, 2020 | 25.55 | 25.55 | 25.02 | 25.07 | 603,042 | -0.32(-1.27%) |
Sep 09, 2020 | 25.71 | 25.96 | 24.87 | 25.40 | 609,578 | -0.27(-1.06%) |
Sep 08, 2020 | 26.04 | 26.25 | 25.49 | 25.67 | 507,652 | -0.37(-1.41%) |
Sep 04, 2020 | 26.74 | 26.77 | 25.86 | 26.04 | 349,087 | -0.33(-1.26%) |
Sep 03, 2020 | 26.44 | 26.92 | 26.16 | 26.37 | 424,676 | +0.01(+0.03%) |
Sep 02, 2020 | 26.02 | 26.53 | 25.87 | 26.36 | 417,073 | +0.31(+1.21%) |