Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.14 | 36.14 | 33.96 | 34.25 | 52,317 | -1.93(-5.35%) |
Nov 27, 2020 | 36.67 | 36.96 | 34.99 | 36.18 | 24,233 | -0.32(-0.89%) |
Nov 25, 2020 | 37.62 | 37.62 | 36.32 | 36.51 | 30,953 | -1.25(-3.30%) |
Nov 24, 2020 | 36.68 | 37.91 | 36.68 | 37.75 | 53,939 | +1.52(+4.20%) |
Nov 23, 2020 | 36.16 | 36.65 | 35.47 | 36.23 | 34,497 | +0.50(+1.40%) |
Nov 20, 2020 | 35.81 | 35.97 | 34.67 | 35.73 | 53,150 | -0.50(-1.38%) |
Nov 19, 2020 | 36.47 | 36.67 | 35.46 | 36.23 | 26,331 | -0.08(-0.22%) |
Nov 18, 2020 | 37.61 | 37.97 | 36.21 | 36.31 | 49,942 | -1.12(-2.99%) |
Nov 17, 2020 | 37.45 | 37.98 | 36.32 | 37.43 | 36,975 | -0.35(-0.94%) |
Nov 16, 2020 | 37.32 | 37.94 | 36.75 | 37.78 | 54,465 | +1.53(+4.23%) |
Nov 13, 2020 | 35.54 | 36.80 | 35.36 | 36.25 | 30,037 | +1.25(+3.56%) |
Nov 12, 2020 | 35.85 | 36.14 | 34.45 | 35.00 | 31,724 | -1.18(-3.26%) |
Nov 11, 2020 | 37.32 | 37.78 | 35.75 | 36.18 | 28,338 | -1.11(-2.98%) |
Nov 10, 2020 | 35.92 | 37.69 | 35.65 | 37.29 | 56,498 | +1.64(+4.60%) |
Nov 09, 2020 | 34.36 | 36.34 | 32.74 | 35.65 | 97,096 | +4.19(+13.33%) |
Nov 06, 2020 | 33.45 | 33.45 | 31.17 | 31.46 | 29,120 | -1.66(-5.01%) |
Nov 05, 2020 | 32.30 | 33.28 | 32.30 | 33.12 | 22,034 | +1.47(+4.66%) |
Nov 04, 2020 | 32.47 | 32.88 | 31.04 | 31.64 | 56,214 | -1.47(-4.45%) |
Nov 03, 2020 | 33.09 | 33.39 | 32.15 | 33.12 | 40,586 | +0.61(+1.87%) |
Nov 02, 2020 | 30.91 | 33.65 | 30.82 | 32.51 | 65,442 | +2.03(+6.67%) |
Oct 30, 2020 | 30.29 | 31.04 | 30.08 | 30.48 | 43,375 | +0.18(+0.58%) |
Oct 29, 2020 | 30.27 | 31.04 | 29.85 | 30.30 | 82,361 | -0.59(-1.91%) |
Oct 28, 2020 | 29.27 | 31.41 | 28.36 | 30.89 | 63,823 | +2.06(+7.15%) |
Oct 27, 2020 | 29.50 | 29.50 | 28.46 | 28.83 | 42,517 | -0.95(-3.20%) |
Oct 26, 2020 | 30.26 | 30.32 | 29.16 | 29.78 | 43,427 | -1.03(-3.35%) |
Oct 23, 2020 | 31.00 | 31.00 | 30.58 | 30.81 | 16,291 | +0.09(+0.29%) |
Oct 22, 2020 | 29.93 | 30.85 | 29.93 | 30.72 | 41,693 | +1.00(+3.37%) |
Oct 21, 2020 | 29.41 | 30.04 | 28.97 | 29.72 | 14,321 | +0.15(+0.50%) |
Oct 20, 2020 | 29.26 | 29.83 | 29.17 | 29.57 | 27,605 | +0.63(+2.17%) |
Oct 19, 2020 | 29.43 | 29.51 | 28.84 | 28.94 | 25,310 | -0.18(-0.61%) |
Oct 16, 2020 | 29.04 | 29.53 | 28.78 | 29.12 | 18,327 | -0.07(-0.24%) |
Oct 15, 2020 | 27.70 | 29.34 | 27.17 | 29.19 | 27,441 | +1.21(+4.32%) |
Oct 14, 2020 | 29.01 | 29.01 | 27.83 | 27.98 | 26,483 | -0.91(-3.16%) |
Oct 13, 2020 | 30.08 | 30.19 | 28.60 | 28.89 | 21,385 | -1.40(-4.64%) |
Oct 12, 2020 | 29.88 | 30.64 | 29.74 | 30.30 | 20,837 | +0.28(+0.95%) |
Oct 09, 2020 | 30.43 | 30.83 | 28.54 | 30.01 | 31,157 | -0.17(-0.55%) |
Oct 08, 2020 | 29.88 | 30.45 | 29.57 | 30.18 | 42,397 | +0.61(+2.06%) |
Oct 07, 2020 | 28.54 | 29.97 | 28.54 | 29.57 | 51,058 | +0.94(+3.29%) |
Oct 06, 2020 | 28.72 | 30.25 | 26.80 | 28.63 | 65,157 | +0.36(+1.29%) |
Oct 05, 2020 | 28.05 | 28.81 | 27.45 | 28.27 | 31,626 | +0.56(+2.02%) |
Oct 02, 2020 | 26.52 | 27.94 | 26.52 | 27.71 | 27,796 | +0.71(+2.62%) |
Oct 01, 2020 | 27.05 | 27.19 | 26.58 | 27.00 | 47,996 | +0.08(+0.29%) |
Sep 30, 2020 | 26.76 | 27.20 | 26.64 | 26.92 | 47,990 | +0.26(+0.96%) |
Sep 29, 2020 | 26.75 | 27.50 | 26.16 | 26.66 | 32,827 | -0.27(-0.98%) |
Sep 28, 2020 | 26.35 | 27.22 | 26.32 | 26.93 | 36,496 | +1.04(+4.02%) |
Sep 25, 2020 | 25.54 | 26.01 | 25.54 | 25.89 | 42,357 | +0.26(+1.00%) |
Sep 24, 2020 | 25.31 | 26.10 | 25.24 | 25.63 | 34,940 | +0.47(+1.87%) |
Sep 23, 2020 | 25.84 | 26.21 | 25.08 | 25.16 | 57,552 | -0.71(-2.73%) |
Sep 22, 2020 | 26.78 | 26.83 | 25.65 | 25.87 | 27,469 | -0.68(-2.55%) |
Sep 21, 2020 | 27.55 | 27.78 | 25.99 | 26.55 | 99,323 | -1.58(-5.62%) |
Sep 18, 2020 | 28.81 | 28.81 | 27.74 | 28.13 | 131,653 | -0.49(-1.72%) |
Sep 17, 2020 | 29.01 | 29.07 | 28.41 | 28.62 | 60,617 | -0.60(-2.05%) |
Sep 16, 2020 | 28.78 | 29.39 | 28.65 | 29.22 | 66,085 | +0.45(+1.57%) |
Sep 15, 2020 | 29.04 | 29.04 | 28.56 | 28.77 | 50,480 | -0.32(-1.11%) |
Sep 14, 2020 | 28.37 | 29.20 | 28.37 | 29.09 | 41,274 | +0.85(+3.02%) |
Sep 11, 2020 | 28.42 | 28.72 | 28.00 | 28.24 | 32,342 | -0.33(-1.17%) |
Sep 10, 2020 | 28.98 | 29.08 | 28.51 | 28.57 | 36,441 | -0.14(-0.48%) |
Sep 09, 2020 | 29.02 | 29.02 | 28.61 | 28.71 | 36,722 | -0.07(-0.24%) |
Sep 08, 2020 | 29.40 | 29.83 | 28.41 | 28.78 | 33,692 | -1.14(-3.80%) |
Sep 04, 2020 | 29.97 | 30.16 | 29.37 | 29.91 | 39,892 | +0.58(+1.97%) |
Sep 03, 2020 | 29.58 | 29.84 | 29.16 | 29.34 | 42,915 | -0.11(-0.37%) |
Sep 02, 2020 | 29.38 | 29.65 | 29.06 | 29.44 | 28,435 | +0.03(+0.10%) |