Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.00 | 36.00 | 35.04 | 35.27 | 257,715 | -0.95(-2.61%) |
Nov 27, 2020 | 36.68 | 37.10 | 36.13 | 36.21 | 142,399 | -0.65(-1.77%) |
Nov 25, 2020 | 37.55 | 37.77 | 36.46 | 36.87 | 194,016 | -0.89(-2.36%) |
Nov 24, 2020 | 37.98 | 38.25 | 37.48 | 37.76 | 563,736 | +0.43(+1.16%) |
Nov 23, 2020 | 37.02 | 37.70 | 36.29 | 37.32 | 339,677 | +0.57(+1.54%) |
Nov 20, 2020 | 35.65 | 36.77 | 35.23 | 36.76 | 355,093 | +0.80(+2.24%) |
Nov 19, 2020 | 35.37 | 35.99 | 35.20 | 35.96 | 201,376 | +0.26(+0.72%) |
Nov 18, 2020 | 35.57 | 36.19 | 34.99 | 35.70 | 310,966 | +0.39(+1.10%) |
Nov 17, 2020 | 35.40 | 35.81 | 34.98 | 35.31 | 170,972 | -0.19(-0.55%) |
Nov 16, 2020 | 35.42 | 35.96 | 34.82 | 35.51 | 425,602 | +0.75(+2.16%) |
Nov 13, 2020 | 34.22 | 35.04 | 34.07 | 34.75 | 167,641 | +0.80(+2.37%) |
Nov 12, 2020 | 33.53 | 34.16 | 32.87 | 33.95 | 246,544 | -0.11(-0.34%) |
Nov 11, 2020 | 35.05 | 35.05 | 33.64 | 34.07 | 217,129 | -1.01(-2.87%) |
Nov 10, 2020 | 34.32 | 35.51 | 34.08 | 35.07 | 265,576 | +1.13(+3.33%) |
Nov 09, 2020 | 34.08 | 34.89 | 33.29 | 33.94 | 267,463 | +2.89(+9.30%) |
Nov 06, 2020 | 31.44 | 31.44 | 30.78 | 31.05 | 154,058 | -0.10(-0.31%) |
Nov 05, 2020 | 30.84 | 31.48 | 30.43 | 31.15 | 148,912 | +0.49(+1.58%) |
Nov 04, 2020 | 31.79 | 32.18 | 30.51 | 30.66 | 241,945 | -1.70(-5.24%) |
Nov 03, 2020 | 31.39 | 32.68 | 30.70 | 32.36 | 444,578 | +1.73(+5.65%) |
Nov 02, 2020 | 30.50 | 30.74 | 29.93 | 30.63 | 261,775 | +0.67(+2.24%) |
Oct 30, 2020 | 30.07 | 30.56 | 29.78 | 29.96 | 202,958 | -0.36(-1.19%) |
Oct 29, 2020 | 30.11 | 30.61 | 29.72 | 30.32 | 235,871 | +0.04(+0.15%) |
Oct 28, 2020 | 30.02 | 30.67 | 30.02 | 30.28 | 301,967 | -0.35(-1.15%) |
Oct 27, 2020 | 31.26 | 31.26 | 30.42 | 30.63 | 247,330 | -0.66(-2.12%) |
Oct 26, 2020 | 31.34 | 31.34 | 30.43 | 31.29 | 251,500 | -0.32(-1.01%) |
Oct 23, 2020 | 31.71 | 31.96 | 31.47 | 31.61 | 239,747 | +0.15(+0.48%) |
Oct 22, 2020 | 30.82 | 31.68 | 30.76 | 31.46 | 265,796 | +0.76(+2.47%) |
Oct 21, 2020 | 31.03 | 31.49 | 30.57 | 30.70 | 710,129 | -0.32(-1.03%) |
Oct 20, 2020 | 31.40 | 32.07 | 30.83 | 31.02 | 201,917 | -0.03(-0.09%) |
Oct 19, 2020 | 31.61 | 32.06 | 30.97 | 31.04 | 219,127 | -0.49(-1.57%) |
Oct 16, 2020 | 31.13 | 31.68 | 31.00 | 31.54 | 186,658 | +0.58(+1.88%) |
Oct 15, 2020 | 30.08 | 31.25 | 30.08 | 30.96 | 184,990 | +0.56(+1.83%) |
Oct 14, 2020 | 30.73 | 31.36 | 30.39 | 30.40 | 301,723 | -0.48(-1.55%) |
Oct 13, 2020 | 31.43 | 31.91 | 30.73 | 30.88 | 363,085 | -0.79(-2.48%) |
Oct 12, 2020 | 30.10 | 31.67 | 30.10 | 31.66 | 435,113 | +1.41(+4.67%) |
Oct 09, 2020 | 30.66 | 30.89 | 30.16 | 30.25 | 381,693 | -0.18(-0.58%) |
Oct 08, 2020 | 30.56 | 31.14 | 30.41 | 30.43 | 205,460 | +0.13(+0.44%) |
Oct 07, 2020 | 30.10 | 30.59 | 29.97 | 30.29 | 318,619 | +0.11(+0.38%) |
Oct 06, 2020 | 31.03 | 31.18 | 30.17 | 30.18 | 242,184 | -0.42(-1.39%) |
Oct 05, 2020 | 30.10 | 30.72 | 30.10 | 30.60 | 140,536 | +0.79(+2.64%) |
Oct 02, 2020 | 29.19 | 30.05 | 29.19 | 29.82 | 205,449 | +0.26(+0.87%) |
Oct 01, 2020 | 29.44 | 29.82 | 29.22 | 29.56 | 184,853 | +0.05(+0.18%) |
Sep 30, 2020 | 29.68 | 29.99 | 29.25 | 29.51 | 207,608 | -0.09(-0.30%) |
Sep 29, 2020 | 29.69 | 29.94 | 29.20 | 29.59 | 176,231 | -0.19(-0.62%) |
Sep 28, 2020 | 29.46 | 30.40 | 29.46 | 29.78 | 192,175 | +0.64(+2.18%) |
Sep 25, 2020 | 28.66 | 29.42 | 28.58 | 29.14 | 385,655 | +0.20(+0.70%) |
Sep 24, 2020 | 29.37 | 29.53 | 28.88 | 28.94 | 229,951 | -0.29(-1.00%) |
Sep 23, 2020 | 29.49 | 29.97 | 29.21 | 29.23 | 284,684 | -0.25(-0.84%) |
Sep 22, 2020 | 29.82 | 30.17 | 29.33 | 29.48 | 213,970 | -0.26(-0.86%) |
Sep 21, 2020 | 29.51 | 30.05 | 29.00 | 29.74 | 239,850 | -0.44(-1.46%) |
Sep 18, 2020 | 31.01 | 31.12 | 30.04 | 30.18 | 644,533 | -0.69(-2.23%) |
Sep 17, 2020 | 29.77 | 31.12 | 29.68 | 30.87 | 446,152 | +0.79(+2.61%) |
Sep 16, 2020 | 29.96 | 30.52 | 29.96 | 30.08 | 227,781 | +0.00(+0.00%) |
Sep 15, 2020 | 31.23 | 31.36 | 30.04 | 30.08 | 149,551 | -1.19(-3.81%) |
Sep 14, 2020 | 31.26 | 31.87 | 31.26 | 31.27 | 165,743 | +0.16(+0.51%) |
Sep 11, 2020 | 31.35 | 31.52 | 30.92 | 31.12 | 182,532 | -0.36(-1.14%) |
Sep 10, 2020 | 32.60 | 32.98 | 31.45 | 31.47 | 165,311 | -1.24(-3.78%) |
Sep 09, 2020 | 33.04 | 33.17 | 32.43 | 32.71 | 285,344 | -0.08(-0.24%) |
Sep 08, 2020 | 33.55 | 33.55 | 32.27 | 32.79 | 153,932 | -1.04(-3.08%) |
Sep 04, 2020 | 34.19 | 34.19 | 33.25 | 33.83 | 180,934 | +0.25(+0.73%) |
Sep 03, 2020 | 34.33 | 34.82 | 33.48 | 33.59 | 123,955 | -0.53(-1.54%) |
Sep 02, 2020 | 33.95 | 34.23 | 33.88 | 34.11 | 95,210 | +0.11(+0.31%) |