Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.27 | 39.44 | 36.41 | 38.88 | 49,579 | +0.71(+1.86%) |
Nov 27, 2020 | 37.87 | 38.39 | 37.15 | 38.17 | 32,400 | +0.52(+1.38%) |
Nov 25, 2020 | 38.88 | 38.88 | 37.39 | 37.65 | 35,000 | -1.70(-4.32%) |
Nov 24, 2020 | 38.01 | 39.50 | 35.62 | 39.35 | 70,811 | +1.86(+4.96%) |
Nov 23, 2020 | 37.59 | 38.30 | 37.26 | 37.49 | 61,537 | +0.21(+0.56%) |
Nov 20, 2020 | 36.30 | 37.66 | 35.74 | 37.28 | 48,300 | +0.58(+1.58%) |
Nov 19, 2020 | 37.22 | 37.51 | 36.43 | 36.70 | 39,940 | -0.64(-1.71%) |
Nov 18, 2020 | 38.44 | 39.17 | 37.22 | 37.34 | 63,619 | -0.91(-2.38%) |
Nov 17, 2020 | 37.59 | 38.80 | 36.52 | 38.25 | 52,822 | +0.25(+0.66%) |
Nov 16, 2020 | 38.15 | 39.41 | 37.87 | 38.00 | 102,090 | -0.02(-0.05%) |
Nov 13, 2020 | 37.94 | 38.61 | 37.85 | 38.02 | 51,900 | +0.22(+0.58%) |
Nov 12, 2020 | 37.76 | 38.85 | 37.22 | 37.80 | 68,243 | -0.28(-0.74%) |
Nov 11, 2020 | 37.38 | 39.00 | 37.38 | 38.08 | 141,002 | +0.70(+1.87%) |
Nov 10, 2020 | 36.47 | 38.73 | 36.15 | 37.38 | 90,452 | +0.93(+2.55%) |
Nov 09, 2020 | 37.34 | 39.98 | 36.09 | 36.45 | 202,584 | +1.38(+3.93%) |
Nov 06, 2020 | 31.00 | 37.00 | 31.00 | 35.07 | 97,800 | +4.34(+14.12%) |
Nov 05, 2020 | 27.24 | 31.59 | 27.24 | 30.73 | 66,483 | +3.27(+11.91%) |
Nov 04, 2020 | 27.86 | 28.75 | 27.01 | 27.46 | 21,703 | -0.94(-3.31%) |
Nov 03, 2020 | 27.46 | 28.40 | 27.28 | 28.40 | 31,111 | +1.53(+5.69%) |
Nov 02, 2020 | 26.76 | 27.29 | 26.61 | 26.87 | 14,677 | +0.70(+2.67%) |
Oct 30, 2020 | 28.33 | 28.82 | 25.93 | 26.17 | 40,600 | -2.12(-7.49%) |
Oct 29, 2020 | 26.77 | 28.34 | 26.74 | 28.29 | 30,745 | +1.19(+4.39%) |
Oct 28, 2020 | 26.87 | 27.22 | 26.17 | 27.10 | 41,613 | -0.32(-1.17%) |
Oct 27, 2020 | 28.26 | 28.50 | 27.12 | 27.42 | 16,171 | -0.73(-2.59%) |
Oct 26, 2020 | 28.40 | 28.48 | 27.54 | 28.15 | 37,492 | -0.81(-2.80%) |
Oct 23, 2020 | 29.00 | 29.41 | 28.75 | 28.96 | 15,600 | -0.47(-1.60%) |
Oct 22, 2020 | 29.27 | 29.79 | 28.71 | 29.43 | 33,655 | +0.36(+1.24%) |
Oct 21, 2020 | 29.40 | 29.64 | 28.95 | 29.07 | 25,100 | -0.23(-0.78%) |
Oct 20, 2020 | 30.74 | 30.95 | 28.93 | 29.30 | 36,406 | -1.21(-3.97%) |
Oct 19, 2020 | 31.27 | 31.53 | 30.36 | 30.51 | 25,501 | -0.82(-2.62%) |
Oct 16, 2020 | 30.48 | 31.53 | 30.48 | 31.33 | 24,300 | +0.72(+2.35%) |
Oct 15, 2020 | 29.74 | 31.01 | 29.65 | 30.61 | 43,696 | +0.42(+1.39%) |
Oct 14, 2020 | 28.94 | 30.41 | 28.94 | 30.19 | 65,642 | +1.26(+4.36%) |
Oct 13, 2020 | 28.27 | 29.37 | 28.27 | 28.93 | 65,957 | +0.47(+1.65%) |
Oct 12, 2020 | 28.40 | 29.00 | 27.97 | 28.46 | 49,394 | +0.05(+0.18%) |
Oct 09, 2020 | 28.60 | 29.10 | 28.08 | 28.41 | 25,300 | -0.33(-1.15%) |
Oct 08, 2020 | 28.37 | 29.25 | 27.95 | 28.74 | 26,836 | +0.59(+2.10%) |
Oct 07, 2020 | 26.77 | 28.32 | 26.77 | 28.15 | 109,999 | +1.55(+5.83%) |
Oct 06, 2020 | 26.42 | 27.41 | 26.10 | 26.60 | 38,994 | -0.10(-0.37%) |
Oct 05, 2020 | 27.30 | 27.52 | 26.40 | 26.70 | 33,246 | -0.20(-0.74%) |
Oct 02, 2020 | 26.40 | 27.72 | 26.40 | 26.90 | 38,400 | -0.12(-0.44%) |
Oct 01, 2020 | 26.11 | 27.39 | 25.64 | 27.02 | 87,857 | +1.51(+5.92%) |
Sep 30, 2020 | 28.08 | 28.56 | 25.42 | 25.51 | 114,546 | -2.93(-10.30%) |
Sep 29, 2020 | 28.54 | 29.31 | 28.07 | 28.44 | 159,387 | -0.07(-0.25%) |
Sep 28, 2020 | 28.06 | 29.38 | 27.38 | 28.51 | 52,124 | +0.93(+3.37%) |
Sep 25, 2020 | 26.56 | 27.88 | 26.56 | 27.58 | 28,700 | +0.90(+3.37%) |
Sep 24, 2020 | 26.38 | 26.91 | 26.13 | 26.68 | 26,735 | +0.21(+0.79%) |
Sep 23, 2020 | 27.30 | 27.53 | 26.27 | 26.47 | 25,307 | -0.83(-3.04%) |
Sep 22, 2020 | 26.62 | 27.84 | 26.52 | 27.30 | 43,604 | +0.92(+3.49%) |
Sep 21, 2020 | 27.02 | 27.08 | 25.80 | 26.38 | 35,168 | -1.28(-4.63%) |
Sep 18, 2020 | 27.88 | 27.90 | 27.17 | 27.66 | 71,600 | +0.14(+0.51%) |
Sep 17, 2020 | 27.37 | 28.05 | 26.48 | 27.52 | 30,995 | -0.32(-1.15%) |
Sep 16, 2020 | 27.96 | 28.28 | 27.78 | 27.84 | 26,018 | +0.21(+0.76%) |
Sep 15, 2020 | 28.51 | 28.70 | 27.52 | 27.63 | 26,490 | -0.82(-2.88%) |
Sep 14, 2020 | 27.77 | 28.69 | 27.55 | 28.45 | 16,729 | +0.88(+3.19%) |
Sep 11, 2020 | 28.58 | 28.82 | 27.43 | 27.57 | 15,200 | -0.78(-2.75%) |
Sep 10, 2020 | 28.33 | 29.12 | 28.21 | 28.35 | 32,739 | -0.16(-0.56%) |
Sep 09, 2020 | 27.88 | 28.89 | 27.36 | 28.51 | 31,752 | +0.86(+3.11%) |
Sep 08, 2020 | 28.73 | 28.73 | 27.57 | 27.65 | 18,978 | -0.80(-2.81%) |
Sep 04, 2020 | 29.98 | 29.98 | 28.38 | 28.45 | 20,200 | -0.99(-3.36%) |
Sep 03, 2020 | 29.75 | 29.79 | 28.93 | 29.44 | 37,827 | -0.32(-1.08%) |
Sep 02, 2020 | 29.11 | 29.78 | 28.91 | 29.76 | 27,343 | +0.63(+2.16%) |