Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.63 | 34.43 | 32.46 | 34.35 | 2,675,581 | +0.68(+2.02%) |
Nov 27, 2020 | 33.68 | 34.03 | 33.46 | 33.67 | 1,992,469 | +0.58(+1.75%) |
Nov 25, 2020 | 33.10 | 33.52 | 32.75 | 33.09 | 2,686,783 | +0.22(+0.66%) |
Nov 24, 2020 | 31.89 | 33.06 | 31.26 | 32.87 | 3,010,478 | +1.22(+3.85%) |
Nov 23, 2020 | 31.91 | 32.51 | 30.80 | 31.65 | 3,653,222 | +0.01(+0.04%) |
Nov 20, 2020 | 32.62 | 32.75 | 31.59 | 31.64 | 1,864,381 | -1.02(-3.11%) |
Nov 19, 2020 | 31.63 | 32.80 | 31.22 | 32.66 | 2,160,650 | +0.80(+2.53%) |
Nov 18, 2020 | 32.80 | 33.20 | 31.84 | 31.85 | 2,636,789 | -1.10(-3.34%) |
Nov 17, 2020 | 32.97 | 33.46 | 32.49 | 32.95 | 2,039,648 | -0.57(-1.70%) |
Nov 16, 2020 | 32.55 | 33.64 | 32.31 | 33.53 | 3,020,115 | +0.98(+3.02%) |
Nov 13, 2020 | 32.44 | 32.72 | 31.56 | 32.54 | 2,630,872 | +0.85(+2.69%) |
Nov 12, 2020 | 32.57 | 33.08 | 31.28 | 31.69 | 3,947,976 | -0.89(-2.74%) |
Nov 11, 2020 | 31.39 | 32.85 | 31.23 | 32.59 | 4,117,214 | +2.17(+7.14%) |
Nov 10, 2020 | 31.31 | 32.06 | 29.68 | 30.41 | 5,374,452 | -1.91(-5.90%) |
Nov 09, 2020 | 35.07 | 36.01 | 32.18 | 32.32 | 6,951,735 | -0.64(-1.95%) |
Nov 06, 2020 | 32.39 | 33.27 | 31.05 | 32.96 | 5,272,927 | +0.25(+0.77%) |
Nov 05, 2020 | 32.37 | 32.90 | 31.84 | 32.71 | 7,451,987 | +2.84(+9.49%) |
Nov 04, 2020 | 29.26 | 30.46 | 28.33 | 29.88 | 6,942,311 | +3.08(+11.50%) |
Nov 03, 2020 | 25.98 | 27.37 | 25.68 | 26.79 | 4,442,505 | +1.42(+5.58%) |
Nov 02, 2020 | 25.79 | 26.39 | 24.67 | 25.38 | 4,352,325 | +0.15(+0.58%) |
Oct 30, 2020 | 25.90 | 26.32 | 24.28 | 25.23 | 6,870,969 | -1.79(-6.63%) |
Oct 29, 2020 | 26.09 | 27.91 | 26.00 | 27.02 | 4,398,792 | +1.32(+5.12%) |
Oct 28, 2020 | 27.83 | 27.86 | 25.62 | 25.71 | 7,489,183 | -3.82(-12.93%) |
Oct 27, 2020 | 29.51 | 29.86 | 29.02 | 29.53 | 2,703,770 | +0.47(+1.61%) |
Oct 26, 2020 | 30.10 | 30.77 | 27.94 | 29.06 | 5,878,292 | -2.03(-6.52%) |
Oct 23, 2020 | 31.34 | 31.34 | 30.33 | 31.08 | 2,464,155 | -0.18(-0.58%) |
Oct 22, 2020 | 31.69 | 31.99 | 30.12 | 31.26 | 4,320,476 | -0.43(-1.36%) |
Oct 21, 2020 | 31.58 | 32.49 | 31.44 | 31.70 | 2,664,500 | -0.10(-0.30%) |
Oct 20, 2020 | 31.82 | 32.78 | 31.23 | 31.79 | 3,288,712 | +0.29(+0.92%) |
Oct 19, 2020 | 33.90 | 34.14 | 31.15 | 31.50 | 4,720,891 | -1.83(-5.49%) |
Oct 16, 2020 | 34.15 | 34.53 | 33.26 | 33.33 | 3,812,122 | -0.25(-0.74%) |
Oct 15, 2020 | 32.30 | 33.79 | 32.09 | 33.58 | 3,685,854 | -0.49(-1.43%) |
Oct 14, 2020 | 34.95 | 35.43 | 33.29 | 34.07 | 4,022,734 | -0.57(-1.66%) |
Oct 13, 2020 | 35.69 | 35.82 | 34.22 | 34.64 | 4,512,129 | -0.64(-1.82%) |
Oct 12, 2020 | 34.18 | 35.95 | 33.56 | 35.29 | 5,925,237 | +2.63(+8.06%) |
Oct 09, 2020 | 31.68 | 32.65 | 31.63 | 32.65 | 3,299,773 | +1.49(+4.78%) |
Oct 08, 2020 | 31.47 | 31.51 | 30.87 | 31.16 | 2,881,415 | +0.46(+1.51%) |
Oct 07, 2020 | 30.03 | 30.89 | 30.00 | 30.70 | 2,863,971 | +1.56(+5.35%) |
Oct 06, 2020 | 30.32 | 31.19 | 28.82 | 29.14 | 5,764,091 | -1.44(-4.72%) |
Oct 05, 2020 | 29.29 | 30.59 | 29.21 | 30.59 | 3,510,263 | +1.94(+6.76%) |
Oct 02, 2020 | 28.80 | 30.23 | 28.32 | 28.65 | 8,937,648 | -2.39(-7.70%) |
Oct 01, 2020 | 31.30 | 31.45 | 30.47 | 31.04 | 5,502,661 | +0.95(+3.17%) |
Sep 30, 2020 | 29.38 | 30.98 | 29.29 | 30.08 | 5,380,246 | +0.73(+2.49%) |
Sep 29, 2020 | 29.55 | 29.88 | 29.19 | 29.35 | 3,275,467 | -0.31(-1.03%) |
Sep 28, 2020 | 29.51 | 29.66 | 28.74 | 29.66 | 4,953,858 | +1.59(+5.66%) |
Sep 25, 2020 | 26.26 | 28.26 | 25.72 | 28.07 | 6,823,190 | +1.94(+7.42%) |
Sep 24, 2020 | 24.99 | 27.12 | 24.97 | 26.13 | 7,517,617 | +0.38(+1.46%) |
Sep 23, 2020 | 28.42 | 28.49 | 25.48 | 25.76 | 6,812,933 | -2.69(-9.45%) |
Sep 22, 2020 | 28.04 | 28.60 | 26.63 | 28.44 | 5,027,620 | +1.33(+4.91%) |
Sep 21, 2020 | 24.86 | 27.11 | 24.74 | 27.11 | 8,757,990 | +0.69(+2.63%) |
Sep 18, 2020 | 28.00 | 28.15 | 25.44 | 26.42 | 7,199,320 | -1.44(-5.15%) |
Sep 17, 2020 | 26.56 | 28.48 | 26.46 | 27.85 | 5,548,142 | -0.80(-2.79%) |
Sep 16, 2020 | 30.43 | 30.48 | 28.58 | 28.65 | 6,698,102 | -1.38(-4.59%) |
Sep 15, 2020 | 30.55 | 30.63 | 29.42 | 30.03 | 4,273,094 | +0.90(+3.08%) |
Sep 14, 2020 | 28.73 | 29.57 | 28.41 | 29.13 | 4,240,940 | +1.74(+6.34%) |
Sep 11, 2020 | 28.91 | 29.17 | 26.35 | 27.40 | 6,858,770 | -0.76(-2.70%) |
Sep 10, 2020 | 31.37 | 31.52 | 27.53 | 28.16 | 9,022,328 | -1.88(-6.25%) |
Sep 09, 2020 | 29.44 | 30.95 | 28.53 | 30.03 | 8,860,805 | +2.55(+9.29%) |
Sep 08, 2020 | 28.11 | 30.30 | 27.30 | 27.48 | 9,245,321 | -4.24(-13.37%) |
Sep 04, 2020 | 32.63 | 34.01 | 27.54 | 31.72 | 15,433,504 | -1.35(-4.07%) |
Sep 03, 2020 | 38.24 | 38.24 | 32.27 | 33.07 | 14,375,533 | -7.02(-17.51%) |
Sep 02, 2020 | 40.74 | 40.74 | 38.00 | 40.09 | 7,465,772 | +1.00(+2.56%) |