Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.38 | 43.68 | 40.97 | 42.93 | 694,165 | -0.36(-0.83%) |
Nov 27, 2020 | 43.76 | 44.27 | 42.87 | 43.29 | 234,200 | +0.22(+0.51%) |
Nov 25, 2020 | 42.32 | 43.17 | 41.50 | 43.07 | 457,300 | +0.36(+0.84%) |
Nov 24, 2020 | 40.77 | 42.77 | 40.50 | 42.71 | 798,304 | +3.22(+8.15%) |
Nov 23, 2020 | 38.80 | 39.71 | 38.15 | 39.49 | 537,938 | +1.55(+4.09%) |
Nov 20, 2020 | 38.68 | 39.20 | 37.43 | 37.94 | 456,700 | -1.22(-3.12%) |
Nov 19, 2020 | 38.36 | 39.38 | 38.12 | 39.16 | 415,683 | +0.61(+1.58%) |
Nov 18, 2020 | 38.40 | 40.40 | 38.01 | 38.55 | 827,126 | +0.90(+2.39%) |
Nov 17, 2020 | 35.93 | 38.30 | 35.47 | 37.65 | 525,262 | +0.71(+1.92%) |
Nov 16, 2020 | 37.84 | 38.90 | 36.40 | 36.94 | 563,474 | +1.34(+3.76%) |
Nov 13, 2020 | 34.88 | 35.84 | 33.97 | 35.60 | 447,800 | +2.52(+7.62%) |
Nov 12, 2020 | 33.53 | 34.34 | 32.51 | 33.08 | 532,709 | -1.30(-3.78%) |
Nov 11, 2020 | 36.31 | 36.37 | 33.52 | 34.38 | 751,795 | -2.03(-5.58%) |
Nov 10, 2020 | 35.93 | 36.98 | 35.21 | 36.41 | 715,173 | +0.08(+0.22%) |
Nov 09, 2020 | 36.00 | 39.30 | 35.10 | 36.33 | 973,259 | +5.28(+17.00%) |
Nov 06, 2020 | 31.02 | 31.27 | 30.65 | 31.05 | 427,000 | -0.24(-0.77%) |
Nov 05, 2020 | 29.03 | 31.43 | 28.95 | 31.29 | 527,948 | +2.53(+8.80%) |
Nov 04, 2020 | 29.14 | 29.65 | 28.19 | 28.76 | 297,700 | -0.69(-2.36%) |
Nov 03, 2020 | 29.42 | 29.92 | 28.87 | 29.45 | 316,187 | +0.69(+2.42%) |
Nov 02, 2020 | 29.32 | 29.48 | 28.38 | 28.76 | 311,268 | -0.27(-0.93%) |
Oct 30, 2020 | 29.50 | 29.82 | 27.91 | 29.03 | 482,400 | -0.13(-0.45%) |
Oct 29, 2020 | 28.58 | 29.35 | 27.64 | 29.16 | 450,345 | +1.36(+4.89%) |
Oct 28, 2020 | 28.90 | 28.95 | 27.44 | 27.80 | 437,555 | -1.92(-6.46%) |
Oct 27, 2020 | 31.29 | 32.11 | 29.56 | 29.72 | 479,465 | -1.80(-5.71%) |
Oct 26, 2020 | 32.87 | 32.87 | 30.89 | 31.52 | 408,776 | -2.22(-6.58%) |
Oct 23, 2020 | 32.93 | 34.09 | 32.70 | 33.74 | 378,800 | +0.85(+2.58%) |
Oct 22, 2020 | 30.62 | 32.96 | 30.62 | 32.89 | 528,946 | +2.42(+7.94%) |
Oct 21, 2020 | 30.90 | 31.31 | 30.35 | 30.47 | 328,370 | -0.58(-1.87%) |
Oct 20, 2020 | 31.36 | 31.52 | 30.93 | 31.05 | 349,269 | +0.40(+1.31%) |
Oct 19, 2020 | 30.55 | 31.62 | 30.20 | 30.65 | 381,533 | +0.16(+0.52%) |
Oct 16, 2020 | 30.47 | 30.84 | 30.21 | 30.49 | 209,800 | -0.12(-0.39%) |
Oct 15, 2020 | 30.21 | 30.70 | 29.79 | 30.61 | 243,819 | -0.04(-0.13%) |
Oct 14, 2020 | 30.49 | 31.35 | 30.49 | 30.65 | 221,127 | +0.31(+1.02%) |
Oct 13, 2020 | 30.35 | 30.64 | 29.81 | 30.34 | 519,687 | -0.76(-2.44%) |
Oct 12, 2020 | 31.68 | 31.77 | 31.04 | 31.10 | 273,412 | -0.69(-2.17%) |
Oct 09, 2020 | 31.74 | 32.17 | 30.88 | 31.79 | 301,100 | +0.29(+0.92%) |
Oct 08, 2020 | 32.32 | 32.46 | 30.87 | 31.50 | 443,301 | +0.05(+0.16%) |
Oct 07, 2020 | 31.85 | 32.00 | 31.07 | 31.45 | 528,255 | +0.82(+2.68%) |
Oct 06, 2020 | 32.29 | 32.40 | 30.61 | 30.63 | 574,085 | -0.93(-2.95%) |
Oct 05, 2020 | 31.83 | 32.43 | 31.38 | 31.56 | 246,665 | -0.15(-0.47%) |
Oct 02, 2020 | 29.54 | 31.98 | 29.50 | 31.71 | 369,500 | +0.95(+3.09%) |
Oct 01, 2020 | 30.12 | 30.78 | 29.92 | 30.76 | 332,871 | +0.90(+3.01%) |
Sep 30, 2020 | 30.26 | 31.54 | 29.75 | 29.86 | 581,276 | +0.04(+0.13%) |
Sep 29, 2020 | 30.67 | 30.67 | 29.26 | 29.82 | 630,800 | -1.39(-4.45%) |
Sep 28, 2020 | 30.44 | 31.92 | 30.32 | 31.21 | 423,548 | +1.62(+5.47%) |
Sep 25, 2020 | 28.75 | 29.73 | 28.75 | 29.59 | 278,900 | +0.44(+1.51%) |
Sep 24, 2020 | 29.50 | 29.88 | 28.29 | 29.15 | 439,525 | -0.33(-1.12%) |
Sep 23, 2020 | 31.55 | 32.67 | 29.43 | 29.48 | 625,248 | -1.61(-5.18%) |
Sep 22, 2020 | 31.67 | 32.28 | 30.51 | 31.09 | 353,403 | -0.45(-1.43%) |
Sep 21, 2020 | 32.23 | 32.41 | 30.22 | 31.54 | 526,252 | -2.21(-6.55%) |
Sep 18, 2020 | 34.98 | 34.98 | 33.26 | 33.75 | 876,900 | -0.76(-2.20%) |
Sep 17, 2020 | 34.35 | 35.57 | 33.91 | 34.51 | 420,470 | -0.71(-2.02%) |
Sep 16, 2020 | 34.68 | 35.80 | 34.25 | 35.22 | 516,860 | +0.64(+1.85%) |
Sep 15, 2020 | 35.01 | 35.60 | 33.95 | 34.58 | 379,553 | +0.02(+0.06%) |
Sep 14, 2020 | 35.05 | 35.48 | 33.97 | 34.56 | 458,051 | -0.10(-0.29%) |
Sep 11, 2020 | 33.70 | 34.98 | 33.53 | 34.66 | 803,700 | +1.06(+3.15%) |
Sep 10, 2020 | 34.23 | 34.84 | 33.39 | 33.60 | 338,789 | -0.31(-0.91%) |
Sep 09, 2020 | 34.71 | 35.20 | 32.88 | 33.91 | 452,474 | -1.55(-4.37%) |
Sep 08, 2020 | 34.75 | 36.43 | 34.56 | 35.46 | 536,890 | +0.02(+0.06%) |
Sep 04, 2020 | 35.42 | 35.68 | 34.25 | 35.44 | 519,300 | +1.05(+3.05%) |
Sep 03, 2020 | 34.71 | 36.22 | 33.79 | 34.39 | 530,251 | -0.07(-0.20%) |
Sep 02, 2020 | 33.42 | 34.65 | 33.06 | 34.46 | 344,064 | +0.86(+2.56%) |