Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.73 | 36.76 | 35.00 | 35.24 | 158,866 | -1.34(-3.66%) |
Nov 27, 2020 | 37.04 | 37.04 | 36.17 | 36.57 | 55,422 | -0.62(-1.68%) |
Nov 25, 2020 | 37.83 | 37.83 | 36.70 | 37.20 | 137,947 | -0.88(-2.30%) |
Nov 24, 2020 | 36.74 | 38.20 | 36.21 | 38.08 | 169,371 | +1.91(+5.27%) |
Nov 23, 2020 | 36.00 | 36.54 | 35.67 | 36.17 | 79,827 | +0.55(+1.55%) |
Nov 20, 2020 | 35.20 | 36.04 | 34.78 | 35.62 | 78,653 | -0.08(-0.23%) |
Nov 19, 2020 | 35.48 | 35.74 | 34.91 | 35.70 | 111,868 | -0.01(-0.03%) |
Nov 18, 2020 | 36.57 | 36.99 | 35.63 | 35.71 | 121,091 | -0.79(-2.15%) |
Nov 17, 2020 | 36.09 | 36.78 | 34.99 | 36.49 | 137,618 | -0.02(-0.05%) |
Nov 16, 2020 | 35.56 | 36.55 | 33.93 | 36.51 | 118,884 | +1.55(+4.45%) |
Nov 13, 2020 | 34.31 | 35.30 | 34.31 | 34.96 | 78,653 | +1.05(+3.09%) |
Nov 12, 2020 | 33.89 | 34.24 | 33.46 | 33.91 | 112,006 | -0.80(-2.32%) |
Nov 11, 2020 | 35.29 | 35.29 | 33.99 | 34.71 | 144,795 | -0.55(-1.56%) |
Nov 10, 2020 | 33.57 | 35.53 | 33.57 | 35.26 | 170,849 | +1.72(+5.12%) |
Nov 09, 2020 | 31.68 | 35.20 | 31.68 | 33.55 | 232,459 | +4.15(+14.11%) |
Nov 06, 2020 | 30.73 | 30.86 | 29.40 | 29.40 | 52,214 | -0.99(-3.27%) |
Nov 05, 2020 | 29.05 | 30.72 | 28.81 | 30.39 | 83,351 | +1.37(+4.70%) |
Nov 04, 2020 | 30.79 | 31.04 | 28.98 | 29.03 | 75,345 | -2.60(-8.23%) |
Nov 03, 2020 | 30.94 | 31.82 | 30.69 | 31.63 | 122,472 | +1.38(+4.57%) |
Nov 02, 2020 | 30.28 | 30.36 | 29.96 | 30.25 | 119,788 | +0.47(+1.58%) |
Oct 30, 2020 | 29.34 | 30.11 | 29.34 | 29.78 | 102,769 | +0.40(+1.35%) |
Oct 29, 2020 | 29.09 | 29.55 | 28.48 | 29.38 | 171,839 | +0.19(+0.65%) |
Oct 28, 2020 | 29.95 | 30.04 | 29.10 | 29.19 | 119,265 | -1.34(-4.38%) |
Oct 27, 2020 | 32.04 | 32.04 | 30.49 | 30.53 | 152,512 | -1.11(-3.51%) |
Oct 26, 2020 | 31.27 | 31.66 | 31.02 | 31.64 | 110,771 | -0.20(-0.62%) |
Oct 23, 2020 | 32.08 | 32.33 | 30.79 | 31.84 | 124,119 | +0.22(+0.69%) |
Oct 22, 2020 | 30.69 | 31.64 | 30.69 | 31.62 | 121,391 | +1.09(+3.58%) |
Oct 21, 2020 | 30.36 | 30.83 | 30.36 | 30.53 | 79,264 | +0.12(+0.39%) |
Oct 20, 2020 | 30.26 | 30.78 | 30.26 | 30.41 | 110,908 | +0.54(+1.82%) |
Oct 19, 2020 | 30.41 | 30.41 | 29.79 | 29.87 | 86,871 | -0.24(-0.78%) |
Oct 16, 2020 | 29.79 | 30.30 | 29.48 | 30.10 | 82,414 | +0.23(+0.76%) |
Oct 15, 2020 | 29.15 | 30.15 | 29.11 | 29.88 | 206,902 | +0.36(+1.23%) |
Oct 14, 2020 | 29.89 | 30.40 | 29.51 | 29.51 | 51,925 | -0.59(-1.95%) |
Oct 13, 2020 | 30.82 | 30.94 | 29.89 | 30.10 | 71,377 | -1.03(-3.31%) |
Oct 12, 2020 | 30.30 | 31.25 | 30.30 | 31.13 | 112,327 | +0.69(+2.26%) |
Oct 09, 2020 | 31.11 | 31.11 | 30.33 | 30.45 | 56,639 | -0.45(-1.46%) |
Oct 08, 2020 | 30.76 | 31.09 | 30.36 | 30.90 | 75,641 | +0.55(+1.82%) |
Oct 07, 2020 | 30.40 | 30.82 | 29.90 | 30.35 | 134,368 | +0.44(+1.48%) |
Oct 06, 2020 | 30.33 | 31.12 | 29.87 | 29.90 | 90,754 | +0.02(+0.06%) |
Oct 05, 2020 | 28.94 | 30.01 | 28.94 | 29.89 | 85,330 | +1.24(+4.32%) |
Oct 02, 2020 | 27.35 | 28.75 | 27.31 | 28.65 | 80,976 | +0.81(+2.92%) |
Oct 01, 2020 | 27.33 | 27.92 | 26.97 | 27.83 | 179,355 | +0.72(+2.65%) |
Sep 30, 2020 | 27.53 | 27.80 | 26.91 | 27.11 | 66,964 | -0.19(-0.70%) |
Sep 29, 2020 | 27.53 | 27.53 | 26.68 | 27.30 | 53,353 | -0.29(-1.06%) |
Sep 28, 2020 | 26.82 | 27.85 | 26.82 | 27.60 | 66,463 | +1.10(+4.16%) |
Sep 25, 2020 | 25.88 | 26.57 | 25.88 | 26.50 | 78,763 | +0.20(+0.77%) |
Sep 24, 2020 | 25.97 | 26.94 | 25.65 | 26.29 | 118,361 | +0.43(+1.66%) |
Sep 23, 2020 | 26.93 | 27.47 | 25.80 | 25.86 | 149,768 | -0.99(-3.67%) |
Sep 22, 2020 | 27.60 | 28.10 | 26.73 | 26.85 | 134,263 | -0.86(-3.10%) |
Sep 21, 2020 | 28.07 | 28.85 | 27.36 | 27.71 | 259,941 | -1.34(-4.61%) |
Sep 18, 2020 | 29.55 | 29.55 | 28.77 | 29.04 | 374,238 | -0.24(-0.80%) |
Sep 17, 2020 | 28.97 | 29.54 | 28.94 | 29.28 | 133,116 | -0.14(-0.46%) |
Sep 16, 2020 | 29.07 | 29.69 | 28.77 | 29.42 | 120,785 | +0.35(+1.21%) |
Sep 15, 2020 | 29.55 | 29.55 | 28.74 | 29.06 | 127,930 | -0.38(-1.29%) |
Sep 14, 2020 | 28.98 | 29.59 | 28.62 | 29.44 | 131,580 | +0.62(+2.16%) |
Sep 11, 2020 | 29.03 | 29.03 | 28.53 | 28.82 | 87,613 | -0.23(-0.78%) |
Sep 10, 2020 | 29.18 | 29.64 | 29.02 | 29.04 | 136,492 | -0.05(-0.19%) |
Sep 09, 2020 | 29.70 | 29.97 | 28.38 | 29.10 | 168,573 | -0.48(-1.62%) |
Sep 08, 2020 | 30.35 | 30.36 | 29.29 | 29.58 | 88,651 | -1.13(-3.68%) |
Sep 04, 2020 | 31.32 | 31.56 | 30.11 | 30.71 | 123,455 | +0.14(+0.44%) |
Sep 03, 2020 | 30.64 | 31.64 | 30.31 | 30.57 | 93,205 | +0.09(+0.30%) |
Sep 02, 2020 | 30.07 | 30.70 | 30.04 | 30.48 | 102,692 | +0.23(+0.78%) |