Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.61 | 36.95 | 35.29 | 35.48 | 224,671 | -1.65(-4.44%) |
Nov 27, 2020 | 37.20 | 37.44 | 36.63 | 37.13 | 87,800 | -0.31(-0.83%) |
Nov 25, 2020 | 37.70 | 37.91 | 36.50 | 37.44 | 166,400 | -0.74(-1.94%) |
Nov 24, 2020 | 37.56 | 38.67 | 37.08 | 38.18 | 221,437 | +1.07(+2.88%) |
Nov 23, 2020 | 37.23 | 37.69 | 36.73 | 37.11 | 187,389 | +0.53(+1.45%) |
Nov 20, 2020 | 37.18 | 37.41 | 36.16 | 36.58 | 111,300 | -0.60(-1.61%) |
Nov 19, 2020 | 36.77 | 37.59 | 36.49 | 37.18 | 98,137 | +0.04(+0.11%) |
Nov 18, 2020 | 37.76 | 38.28 | 37.02 | 37.14 | 111,448 | -0.15(-0.40%) |
Nov 17, 2020 | 36.70 | 37.69 | 36.24 | 37.29 | 136,495 | -0.16(-0.43%) |
Nov 16, 2020 | 37.07 | 38.29 | 36.50 | 37.45 | 188,805 | +1.83(+5.14%) |
Nov 13, 2020 | 35.69 | 36.34 | 34.84 | 35.62 | 147,500 | +0.69(+1.98%) |
Nov 12, 2020 | 36.61 | 36.72 | 34.57 | 34.93 | 224,258 | -2.11(-5.70%) |
Nov 11, 2020 | 37.47 | 37.47 | 35.70 | 37.04 | 130,274 | -0.06(-0.16%) |
Nov 10, 2020 | 36.20 | 38.45 | 36.20 | 37.10 | 295,920 | +1.19(+3.31%) |
Nov 09, 2020 | 36.00 | 37.44 | 34.59 | 35.91 | 390,497 | +1.66(+4.85%) |
Nov 06, 2020 | 35.24 | 35.80 | 33.90 | 34.25 | 193,500 | -0.62(-1.78%) |
Nov 05, 2020 | 33.67 | 35.39 | 33.59 | 34.87 | 227,538 | +1.65(+4.97%) |
Nov 04, 2020 | 34.98 | 35.21 | 32.21 | 33.22 | 453,784 | -2.90(-8.03%) |
Nov 03, 2020 | 35.78 | 36.50 | 35.11 | 36.12 | 307,078 | +1.27(+3.64%) |
Nov 02, 2020 | 34.79 | 35.12 | 34.06 | 34.85 | 255,790 | +0.89(+2.62%) |
Oct 30, 2020 | 35.90 | 35.90 | 33.40 | 33.96 | 270,400 | -0.81(-2.33%) |
Oct 29, 2020 | 31.93 | 35.73 | 31.21 | 34.77 | 506,461 | +4.37(+14.38%) |
Oct 28, 2020 | 32.60 | 32.60 | 30.32 | 30.40 | 383,889 | -2.66(-8.05%) |
Oct 27, 2020 | 32.26 | 33.49 | 32.10 | 33.06 | 164,602 | +0.01(+0.03%) |
Oct 26, 2020 | 33.39 | 33.94 | 32.75 | 33.05 | 199,230 | -1.00(-2.94%) |
Oct 23, 2020 | 33.79 | 34.18 | 33.11 | 34.05 | 156,600 | +0.63(+1.89%) |
Oct 22, 2020 | 32.45 | 33.76 | 31.93 | 33.42 | 292,444 | +0.60(+1.83%) |
Oct 21, 2020 | 33.17 | 34.02 | 32.82 | 32.82 | 165,665 | -0.56(-1.68%) |
Oct 20, 2020 | 34.24 | 34.28 | 33.05 | 33.38 | 163,311 | -0.11(-0.33%) |
Oct 19, 2020 | 34.02 | 34.38 | 32.95 | 33.49 | 199,370 | -0.34(-1.01%) |
Oct 16, 2020 | 33.72 | 34.33 | 33.15 | 33.83 | 182,400 | +0.13(+0.39%) |
Oct 15, 2020 | 32.45 | 33.89 | 32.36 | 33.70 | 161,662 | +0.59(+1.78%) |
Oct 14, 2020 | 32.82 | 33.54 | 32.82 | 33.11 | 105,742 | +0.35(+1.07%) |
Oct 13, 2020 | 33.00 | 33.09 | 32.20 | 32.76 | 210,943 | -0.66(-1.97%) |
Oct 12, 2020 | 33.70 | 33.86 | 33.06 | 33.42 | 184,502 | -0.05(-0.15%) |
Oct 09, 2020 | 34.40 | 34.69 | 33.05 | 33.47 | 261,100 | -0.69(-2.02%) |
Oct 08, 2020 | 33.11 | 34.96 | 33.10 | 34.16 | 334,616 | +1.78(+5.50%) |
Oct 07, 2020 | 30.92 | 33.08 | 30.50 | 32.38 | 342,390 | +1.82(+5.96%) |
Oct 06, 2020 | 32.13 | 32.61 | 30.50 | 30.56 | 354,187 | -1.03(-3.26%) |
Oct 05, 2020 | 30.23 | 31.80 | 29.93 | 31.59 | 363,458 | +1.98(+6.69%) |
Oct 02, 2020 | 27.92 | 30.05 | 27.82 | 29.61 | 258,300 | +0.73(+2.53%) |
Oct 01, 2020 | 29.13 | 29.82 | 28.47 | 28.88 | 214,694 | -0.16(-0.55%) |
Sep 30, 2020 | 28.26 | 29.99 | 27.77 | 29.04 | 413,076 | +0.86(+3.05%) |
Sep 29, 2020 | 28.11 | 28.77 | 27.49 | 28.18 | 177,410 | -0.12(-0.42%) |
Sep 28, 2020 | 27.44 | 28.88 | 27.41 | 28.30 | 304,036 | +1.35(+5.01%) |
Sep 25, 2020 | 25.90 | 27.26 | 25.90 | 26.95 | 220,000 | +0.69(+2.63%) |
Sep 24, 2020 | 25.58 | 26.67 | 25.12 | 26.26 | 196,691 | +0.53(+2.06%) |
Sep 23, 2020 | 26.38 | 26.82 | 25.67 | 25.73 | 178,810 | -0.71(-2.69%) |
Sep 22, 2020 | 26.14 | 26.71 | 25.81 | 26.44 | 168,403 | +0.57(+2.20%) |
Sep 21, 2020 | 27.24 | 27.28 | 25.25 | 25.87 | 453,706 | -2.38(-8.42%) |
Sep 18, 2020 | 29.02 | 29.46 | 28.08 | 28.25 | 356,700 | -0.62(-2.15%) |
Sep 17, 2020 | 28.72 | 29.38 | 28.40 | 28.87 | 222,768 | -0.53(-1.80%) |
Sep 16, 2020 | 29.18 | 29.98 | 28.88 | 29.40 | 207,461 | +0.37(+1.27%) |
Sep 15, 2020 | 28.93 | 29.69 | 28.44 | 29.03 | 139,910 | +0.34(+1.19%) |
Sep 14, 2020 | 28.01 | 28.89 | 27.66 | 28.69 | 243,002 | +0.92(+3.31%) |
Sep 11, 2020 | 27.24 | 28.43 | 27.09 | 27.77 | 213,400 | +0.65(+2.40%) |
Sep 10, 2020 | 27.49 | 27.74 | 26.92 | 27.12 | 180,819 | -0.12(-0.44%) |
Sep 09, 2020 | 27.13 | 27.58 | 26.17 | 27.24 | 262,973 | +0.47(+1.76%) |
Sep 08, 2020 | 27.56 | 27.76 | 26.53 | 26.77 | 287,730 | -1.36(-4.83%) |
Sep 04, 2020 | 28.14 | 28.48 | 27.38 | 28.13 | 201,800 | +0.61(+2.22%) |
Sep 03, 2020 | 28.14 | 28.64 | 27.31 | 27.52 | 325,450 | -0.77(-2.72%) |
Sep 02, 2020 | 27.75 | 28.45 | 27.00 | 28.29 | 285,242 | +0.69(+2.50%) |