Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.28 | 35.44 | 34.58 | 34.86 | 3,399,267 | -0.54(-1.53%) |
Nov 27, 2020 | 35.24 | 35.75 | 35.05 | 35.40 | 1,351,317 | -0.14(-0.41%) |
Nov 25, 2020 | 36.50 | 36.51 | 35.34 | 35.55 | 3,169,919 | -1.27(-3.44%) |
Nov 24, 2020 | 35.74 | 36.90 | 35.41 | 36.81 | 4,216,812 | +1.74(+4.98%) |
Nov 23, 2020 | 34.85 | 35.17 | 34.46 | 35.07 | 2,575,409 | +0.63(+1.84%) |
Nov 20, 2020 | 34.78 | 34.85 | 34.17 | 34.43 | 2,238,071 | -0.48(-1.37%) |
Nov 19, 2020 | 34.50 | 34.95 | 34.18 | 34.91 | 2,214,449 | -0.02(-0.05%) |
Nov 18, 2020 | 35.07 | 35.67 | 34.92 | 34.93 | 4,113,182 | +0.20(+0.57%) |
Nov 17, 2020 | 33.59 | 35.05 | 33.59 | 34.73 | 5,720,096 | +0.73(+2.14%) |
Nov 16, 2020 | 32.49 | 34.01 | 32.38 | 34.01 | 4,783,010 | +2.21(+6.94%) |
Nov 13, 2020 | 31.20 | 31.91 | 31.20 | 31.80 | 3,256,322 | +1.00(+3.25%) |
Nov 12, 2020 | 32.35 | 32.47 | 30.63 | 30.80 | 4,328,991 | -1.45(-4.48%) |
Nov 11, 2020 | 32.42 | 32.78 | 32.01 | 32.24 | 7,229,482 | +0.25(+0.78%) |
Nov 10, 2020 | 30.79 | 32.13 | 30.64 | 32.00 | 6,813,954 | +1.38(+4.50%) |
Nov 09, 2020 | 30.69 | 32.06 | 30.42 | 30.62 | 8,228,920 | +2.31(+8.16%) |
Nov 06, 2020 | 28.88 | 29.18 | 28.21 | 28.31 | 4,557,869 | -0.44(-1.52%) |
Nov 05, 2020 | 28.05 | 28.89 | 28.01 | 28.75 | 3,853,362 | +1.35(+4.93%) |
Nov 04, 2020 | 27.40 | 27.68 | 26.86 | 27.39 | 3,726,817 | +0.07(+0.25%) |
Nov 03, 2020 | 26.23 | 27.48 | 26.21 | 27.33 | 3,348,024 | +1.64(+6.39%) |
Nov 02, 2020 | 25.90 | 25.96 | 25.42 | 25.68 | 3,451,548 | +0.21(+0.84%) |
Oct 30, 2020 | 25.66 | 25.67 | 24.88 | 25.47 | 5,030,223 | -0.32(-1.26%) |
Oct 29, 2020 | 25.93 | 26.03 | 25.54 | 25.80 | 5,175,343 | -0.11(-0.43%) |
Oct 28, 2020 | 26.65 | 26.74 | 25.89 | 25.91 | 4,078,154 | -1.33(-4.90%) |
Oct 27, 2020 | 27.82 | 27.94 | 27.23 | 27.24 | 2,717,446 | -0.65(-2.33%) |
Oct 26, 2020 | 28.81 | 28.83 | 27.72 | 27.89 | 3,507,418 | -1.11(-3.83%) |
Oct 23, 2020 | 29.29 | 29.29 | 28.75 | 29.00 | 1,764,781 | +0.02(+0.06%) |
Oct 22, 2020 | 28.70 | 29.01 | 28.59 | 28.99 | 2,096,137 | +0.27(+0.92%) |
Oct 21, 2020 | 28.74 | 28.99 | 28.51 | 28.72 | 1,960,556 | -0.11(-0.39%) |
Oct 20, 2020 | 29.09 | 29.16 | 28.70 | 28.83 | 2,495,934 | +0.02(+0.06%) |
Oct 19, 2020 | 29.53 | 29.62 | 28.74 | 28.81 | 2,921,256 | -0.04(-0.15%) |
Oct 16, 2020 | 28.99 | 29.08 | 28.69 | 28.86 | 2,230,003 | -0.02(-0.06%) |
Oct 15, 2020 | 28.52 | 28.91 | 28.46 | 28.87 | 2,759,347 | -0.21(-0.71%) |
Oct 14, 2020 | 29.52 | 29.58 | 29.06 | 29.08 | 1,848,616 | -0.33(-1.13%) |
Oct 13, 2020 | 29.99 | 30.06 | 29.17 | 29.41 | 1,621,065 | -0.65(-2.16%) |
Oct 12, 2020 | 30.05 | 30.26 | 29.98 | 30.06 | 1,290,040 | -0.03(-0.09%) |
Oct 09, 2020 | 30.58 | 30.63 | 30.05 | 30.09 | 1,835,868 | -0.31(-1.01%) |
Oct 08, 2020 | 30.31 | 30.64 | 30.08 | 30.40 | 2,918,361 | +0.40(+1.34%) |
Oct 07, 2020 | 29.35 | 30.10 | 29.28 | 30.00 | 2,750,014 | +1.02(+3.51%) |
Oct 06, 2020 | 29.19 | 29.75 | 28.93 | 28.98 | 2,497,347 | -0.26(-0.88%) |
Oct 05, 2020 | 29.23 | 29.41 | 28.90 | 29.23 | 2,087,522 | +0.29(+1.00%) |
Oct 02, 2020 | 28.44 | 28.99 | 28.34 | 28.94 | 1,592,676 | +0.09(+0.33%) |
Oct 01, 2020 | 28.52 | 28.97 | 28.23 | 28.85 | 2,865,325 | +0.57(+2.03%) |
Sep 30, 2020 | 28.24 | 28.57 | 28.15 | 28.28 | 2,558,193 | +0.13(+0.46%) |
Sep 29, 2020 | 28.46 | 28.61 | 27.93 | 28.15 | 2,805,620 | -0.47(-1.64%) |
Sep 28, 2020 | 28.38 | 28.98 | 28.25 | 28.62 | 2,239,836 | +0.83(+2.99%) |
Sep 25, 2020 | 27.14 | 27.93 | 27.01 | 27.79 | 2,538,320 | +0.62(+2.30%) |
Sep 24, 2020 | 27.15 | 27.47 | 26.77 | 27.16 | 2,422,688 | -0.15(-0.53%) |
Sep 23, 2020 | 28.43 | 28.46 | 27.28 | 27.31 | 1,879,654 | -0.77(-2.74%) |
Sep 22, 2020 | 27.82 | 28.28 | 27.80 | 28.08 | 1,557,599 | +0.26(+0.92%) |
Sep 21, 2020 | 27.90 | 28.02 | 27.34 | 27.82 | 2,126,932 | -0.80(-2.78%) |
Sep 18, 2020 | 28.74 | 29.06 | 28.43 | 28.62 | 1,565,901 | -0.17(-0.59%) |
Sep 17, 2020 | 28.71 | 28.95 | 28.58 | 28.79 | 2,051,102 | -0.26(-0.88%) |
Sep 16, 2020 | 28.57 | 29.40 | 28.57 | 29.05 | 2,312,319 | +0.51(+1.80%) |
Sep 15, 2020 | 28.53 | 28.87 | 28.44 | 28.53 | 3,485,877 | +0.21(+0.72%) |
Sep 14, 2020 | 28.44 | 28.64 | 28.25 | 28.33 | 2,393,234 | +0.09(+0.30%) |
Sep 11, 2020 | 27.80 | 28.27 | 27.80 | 28.24 | 2,063,159 | +0.45(+1.63%) |
Sep 10, 2020 | 28.18 | 28.24 | 27.62 | 27.79 | 2,911,872 | -0.37(-1.31%) |
Sep 09, 2020 | 28.02 | 28.36 | 27.94 | 28.16 | 1,549,469 | +0.40(+1.45%) |
Sep 08, 2020 | 28.15 | 28.22 | 27.69 | 27.75 | 1,971,488 | -0.70(-2.46%) |
Sep 04, 2020 | 29.29 | 29.38 | 28.13 | 28.46 | 2,534,345 | -0.46(-1.60%) |
Sep 03, 2020 | 29.66 | 29.87 | 28.66 | 28.92 | 1,997,168 | -0.74(-2.48%) |
Sep 02, 2020 | 29.17 | 29.82 | 29.08 | 29.65 | 1,828,032 | +0.62(+2.12%) |