Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.60 | 29.92 | 28.63 | 28.85 | 6,876,468 | -1.09(-3.65%) |
Nov 27, 2020 | 29.90 | 30.32 | 29.61 | 29.94 | 1,932,578 | -0.25(-0.83%) |
Nov 25, 2020 | 30.00 | 30.91 | 29.43 | 30.19 | 5,076,655 | -0.10(-0.32%) |
Nov 24, 2020 | 29.68 | 30.47 | 29.23 | 30.29 | 7,037,104 | +1.99(+7.05%) |
Nov 23, 2020 | 26.95 | 28.32 | 26.89 | 28.29 | 4,189,311 | +1.79(+6.74%) |
Nov 20, 2020 | 26.68 | 26.97 | 26.27 | 26.51 | 3,411,295 | -0.27(-1.02%) |
Nov 19, 2020 | 25.67 | 26.89 | 25.43 | 26.78 | 4,178,237 | +0.80(+3.06%) |
Nov 18, 2020 | 26.72 | 27.50 | 25.98 | 25.98 | 5,518,069 | -0.80(-3.00%) |
Nov 17, 2020 | 25.66 | 26.80 | 25.51 | 26.79 | 4,697,266 | +0.77(+2.97%) |
Nov 16, 2020 | 26.31 | 26.81 | 25.71 | 26.02 | 5,924,643 | +0.55(+2.18%) |
Nov 13, 2020 | 25.23 | 25.68 | 24.81 | 25.46 | 4,498,200 | +0.72(+2.89%) |
Nov 12, 2020 | 25.32 | 25.73 | 24.25 | 24.75 | 5,268,999 | -1.09(-4.20%) |
Nov 11, 2020 | 26.54 | 26.66 | 25.58 | 25.83 | 5,152,275 | -0.34(-1.29%) |
Nov 10, 2020 | 25.66 | 26.26 | 24.94 | 26.17 | 7,577,965 | +0.96(+3.80%) |
Nov 09, 2020 | 23.93 | 25.70 | 23.72 | 25.21 | 12,882,335 | +3.59(+16.59%) |
Nov 06, 2020 | 22.86 | 23.55 | 21.52 | 21.63 | 7,396,570 | -1.33(-5.78%) |
Nov 05, 2020 | 22.99 | 23.40 | 22.73 | 22.95 | 5,549,229 | -0.05(-0.21%) |
Nov 04, 2020 | 23.32 | 23.69 | 22.63 | 23.00 | 7,703,977 | -0.26(-1.11%) |
Nov 03, 2020 | 23.80 | 24.09 | 23.21 | 23.26 | 5,432,322 | -0.25(-1.06%) |
Nov 02, 2020 | 23.44 | 23.77 | 23.00 | 23.51 | 5,633,624 | +0.19(+0.79%) |
Oct 30, 2020 | 23.64 | 23.92 | 22.73 | 23.32 | 6,986,976 | -0.37(-1.58%) |
Oct 29, 2020 | 22.53 | 23.80 | 21.83 | 23.70 | 7,790,199 | +1.02(+4.50%) |
Oct 28, 2020 | 23.65 | 23.87 | 21.93 | 22.68 | 10,329,700 | -0.18(-0.78%) |
Oct 27, 2020 | 22.96 | 23.35 | 22.80 | 22.85 | 6,028,510 | -0.15(-0.64%) |
Oct 26, 2020 | 23.49 | 23.52 | 22.68 | 23.00 | 6,873,581 | -0.81(-3.40%) |
Oct 23, 2020 | 24.16 | 24.19 | 23.45 | 23.81 | 6,903,870 | -0.09(-0.39%) |
Oct 22, 2020 | 22.29 | 24.01 | 22.27 | 23.91 | 6,702,260 | +1.75(+7.88%) |
Oct 21, 2020 | 22.32 | 22.50 | 22.11 | 22.16 | 3,892,142 | -0.38(-1.69%) |
Oct 20, 2020 | 22.45 | 22.90 | 22.20 | 22.54 | 4,816,023 | +0.49(+2.23%) |
Oct 19, 2020 | 22.64 | 22.99 | 22.01 | 22.05 | 5,089,144 | -0.48(-2.11%) |
Oct 16, 2020 | 23.25 | 23.33 | 22.52 | 22.53 | 4,939,088 | -0.72(-3.09%) |
Oct 15, 2020 | 22.26 | 23.26 | 22.21 | 23.24 | 7,038,706 | -0.10(-0.43%) |
Oct 14, 2020 | 22.98 | 23.89 | 22.94 | 23.35 | 5,856,196 | +0.39(+1.70%) |
Oct 13, 2020 | 22.42 | 23.05 | 22.26 | 22.96 | 4,870,454 | +0.22(+0.96%) |
Oct 12, 2020 | 22.62 | 22.84 | 22.39 | 22.74 | 3,737,409 | +0.09(+0.41%) |
Oct 09, 2020 | 23.15 | 23.20 | 22.55 | 22.64 | 4,827,346 | -0.28(-1.22%) |
Oct 08, 2020 | 21.89 | 22.94 | 21.58 | 22.92 | 5,825,678 | +1.25(+5.75%) |
Oct 07, 2020 | 21.19 | 21.79 | 21.04 | 21.68 | 4,333,807 | +0.58(+2.77%) |
Oct 06, 2020 | 21.98 | 22.17 | 20.70 | 21.09 | 6,144,777 | -0.43(-1.99%) |
Oct 05, 2020 | 21.44 | 21.82 | 21.04 | 21.52 | 4,883,725 | +0.84(+4.07%) |
Oct 02, 2020 | 19.20 | 20.84 | 19.14 | 20.68 | 5,662,523 | +0.98(+4.99%) |
Oct 01, 2020 | 20.07 | 20.41 | 19.60 | 19.70 | 4,789,112 | -0.55(-2.73%) |
Sep 30, 2020 | 20.74 | 21.26 | 20.18 | 20.25 | 7,656,319 | -0.54(-2.59%) |
Sep 29, 2020 | 20.75 | 20.97 | 20.44 | 20.79 | 7,481,082 | +0.51(+2.54%) |
Sep 28, 2020 | 19.86 | 20.47 | 19.70 | 20.27 | 5,089,556 | +0.78(+4.00%) |
Sep 25, 2020 | 18.82 | 19.55 | 18.79 | 19.49 | 4,500,332 | +0.41(+2.16%) |
Sep 24, 2020 | 19.21 | 19.48 | 18.15 | 19.08 | 7,060,092 | -0.05(-0.24%) |
Sep 23, 2020 | 20.07 | 20.39 | 19.11 | 19.13 | 6,168,337 | -0.88(-4.40%) |
Sep 22, 2020 | 20.88 | 21.33 | 19.94 | 20.01 | 5,911,851 | -0.60(-2.91%) |
Sep 21, 2020 | 20.59 | 21.00 | 20.10 | 20.61 | 6,751,844 | -0.86(-3.99%) |
Sep 18, 2020 | 21.65 | 21.72 | 21.18 | 21.47 | 10,578,776 | -0.38(-1.75%) |
Sep 17, 2020 | 21.36 | 22.07 | 21.05 | 21.85 | 5,663,041 | -0.03(-0.14%) |
Sep 16, 2020 | 20.67 | 22.18 | 20.62 | 21.88 | 5,954,972 | +1.39(+6.77%) |
Sep 15, 2020 | 21.32 | 21.54 | 20.31 | 20.49 | 6,582,293 | -0.79(-3.70%) |
Sep 14, 2020 | 20.72 | 21.53 | 20.53 | 21.28 | 5,260,105 | +0.75(+3.64%) |
Sep 11, 2020 | 20.38 | 20.70 | 20.16 | 20.53 | 4,178,064 | +0.24(+1.19%) |
Sep 10, 2020 | 20.77 | 20.92 | 20.27 | 20.29 | 4,093,363 | -0.35(-1.70%) |
Sep 09, 2020 | 20.60 | 20.83 | 20.37 | 20.64 | 3,656,105 | +0.26(+1.26%) |
Sep 08, 2020 | 20.53 | 20.65 | 19.90 | 20.38 | 5,707,106 | -0.48(-2.28%) |
Sep 04, 2020 | 21.14 | 21.43 | 20.36 | 20.86 | 4,395,261 | -0.12(-0.56%) |
Sep 03, 2020 | 21.28 | 21.71 | 20.71 | 20.98 | 5,056,187 | -0.31(-1.46%) |
Sep 02, 2020 | 21.07 | 21.57 | 20.97 | 21.29 | 3,852,634 | +0.12(+0.59%) |