Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.76 | 31.91 | 30.59 | 30.59 | 2,872,517 | -1.45(-4.52%) |
Nov 27, 2020 | 32.31 | 32.36 | 31.70 | 32.04 | 601,380 | -0.41(-1.28%) |
Nov 25, 2020 | 32.85 | 32.85 | 32.28 | 32.45 | 1,218,187 | -0.36(-1.10%) |
Nov 24, 2020 | 31.90 | 33.06 | 31.73 | 32.81 | 1,096,966 | +1.31(+4.16%) |
Nov 23, 2020 | 31.08 | 31.80 | 30.87 | 31.50 | 922,372 | +0.57(+1.84%) |
Nov 20, 2020 | 30.93 | 31.12 | 30.60 | 30.94 | 1,072,163 | -0.14(-0.44%) |
Nov 19, 2020 | 31.00 | 32.04 | 30.69 | 31.07 | 1,588,660 | +0.51(+1.66%) |
Nov 18, 2020 | 31.56 | 31.57 | 30.55 | 30.56 | 1,136,041 | -0.70(-2.23%) |
Nov 17, 2020 | 31.55 | 31.55 | 30.73 | 31.26 | 1,377,024 | -0.46(-1.44%) |
Nov 16, 2020 | 32.06 | 32.18 | 31.47 | 31.72 | 1,208,080 | +0.31(+0.99%) |
Nov 13, 2020 | 30.71 | 31.67 | 30.71 | 31.41 | 629,565 | +0.82(+2.68%) |
Nov 12, 2020 | 31.25 | 31.30 | 30.31 | 30.59 | 832,373 | -0.97(-3.09%) |
Nov 11, 2020 | 31.99 | 32.09 | 31.25 | 31.56 | 1,132,199 | -0.47(-1.45%) |
Nov 10, 2020 | 29.88 | 32.08 | 29.78 | 32.03 | 1,766,179 | +2.41(+8.12%) |
Nov 09, 2020 | 29.71 | 30.24 | 29.01 | 29.62 | 1,373,122 | +1.76(+6.31%) |
Nov 06, 2020 | 28.84 | 29.00 | 27.75 | 27.87 | 821,403 | -0.82(-2.86%) |
Nov 05, 2020 | 28.55 | 29.13 | 28.41 | 28.68 | 692,366 | +0.27(+0.94%) |
Nov 04, 2020 | 28.91 | 29.31 | 28.41 | 28.42 | 703,709 | -0.73(-2.51%) |
Nov 03, 2020 | 28.94 | 29.31 | 28.70 | 29.15 | 933,364 | +0.48(+1.68%) |
Nov 02, 2020 | 28.24 | 28.82 | 27.98 | 28.67 | 1,056,790 | +0.78(+2.81%) |
Oct 30, 2020 | 27.75 | 27.97 | 27.45 | 27.88 | 2,341,152 | -0.03(-0.09%) |
Oct 29, 2020 | 28.18 | 28.24 | 27.45 | 27.91 | 1,724,580 | -0.50(-1.76%) |
Oct 28, 2020 | 29.06 | 29.22 | 28.09 | 28.41 | 1,713,247 | -1.29(-4.35%) |
Oct 27, 2020 | 30.29 | 30.40 | 29.56 | 29.70 | 1,127,546 | -0.66(-2.19%) |
Oct 26, 2020 | 30.57 | 30.57 | 30.03 | 30.37 | 610,674 | -0.55(-1.78%) |
Oct 23, 2020 | 30.99 | 31.17 | 30.63 | 30.92 | 792,639 | +0.15(+0.48%) |
Oct 22, 2020 | 30.04 | 30.79 | 29.75 | 30.77 | 875,741 | +0.78(+2.62%) |
Oct 21, 2020 | 29.57 | 30.37 | 29.51 | 29.99 | 1,082,760 | +0.31(+1.05%) |
Oct 20, 2020 | 29.25 | 29.87 | 29.12 | 29.68 | 1,019,539 | +0.66(+2.29%) |
Oct 19, 2020 | 29.78 | 29.78 | 28.94 | 29.01 | 725,412 | -0.64(-2.15%) |
Oct 16, 2020 | 29.50 | 29.79 | 29.11 | 29.65 | 663,780 | +0.13(+0.44%) |
Oct 15, 2020 | 29.20 | 29.60 | 28.88 | 29.52 | 886,590 | -0.01(-0.03%) |
Oct 14, 2020 | 29.82 | 30.19 | 29.45 | 29.53 | 712,658 | -0.22(-0.72%) |
Oct 13, 2020 | 29.88 | 30.14 | 29.59 | 29.75 | 978,121 | -0.34(-1.15%) |
Oct 12, 2020 | 29.98 | 30.21 | 29.81 | 30.09 | 649,892 | +0.05(+0.17%) |
Oct 09, 2020 | 30.47 | 30.63 | 29.77 | 30.04 | 956,178 | -0.29(-0.97%) |
Oct 08, 2020 | 29.58 | 30.34 | 29.42 | 30.33 | 919,644 | +0.93(+3.17%) |
Oct 07, 2020 | 29.53 | 29.70 | 28.96 | 29.40 | 870,678 | +0.03(+0.09%) |
Oct 06, 2020 | 29.12 | 30.00 | 29.00 | 29.37 | 1,194,617 | +0.49(+1.70%) |
Oct 05, 2020 | 29.13 | 29.30 | 28.84 | 28.88 | 865,453 | +0.09(+0.33%) |
Oct 02, 2020 | 27.65 | 28.87 | 27.56 | 28.79 | 860,838 | +0.65(+2.30%) |
Oct 01, 2020 | 28.47 | 28.66 | 27.93 | 28.14 | 901,651 | -0.29(-1.03%) |
Sep 30, 2020 | 28.19 | 28.54 | 28.13 | 28.43 | 1,266,420 | +0.42(+1.51%) |
Sep 29, 2020 | 28.29 | 28.56 | 27.96 | 28.01 | 852,250 | -0.20(-0.70%) |
Sep 28, 2020 | 28.36 | 28.62 | 28.15 | 28.21 | 855,551 | +0.18(+0.65%) |
Sep 25, 2020 | 27.34 | 28.05 | 27.18 | 28.03 | 657,865 | +0.46(+1.66%) |
Sep 24, 2020 | 27.31 | 27.75 | 26.81 | 27.57 | 936,079 | +0.15(+0.53%) |
Sep 23, 2020 | 28.00 | 28.38 | 27.43 | 27.43 | 1,232,387 | -0.56(-2.00%) |
Sep 22, 2020 | 27.58 | 28.24 | 27.50 | 27.99 | 1,015,053 | +0.53(+1.92%) |
Sep 21, 2020 | 27.48 | 27.56 | 26.87 | 27.46 | 1,120,832 | -0.53(-1.91%) |
Sep 18, 2020 | 28.48 | 28.61 | 27.81 | 28.00 | 3,282,832 | -0.59(-2.05%) |
Sep 17, 2020 | 28.40 | 28.64 | 27.95 | 28.58 | 1,166,522 | -0.01(-0.03%) |
Sep 16, 2020 | 28.33 | 28.80 | 28.05 | 28.59 | 1,329,004 | +0.28(+0.97%) |
Sep 15, 2020 | 28.16 | 28.69 | 28.11 | 28.31 | 1,123,994 | +0.18(+0.64%) |
Sep 14, 2020 | 28.12 | 28.38 | 27.81 | 28.13 | 1,217,672 | +0.06(+0.21%) |
Sep 11, 2020 | 28.00 | 28.07 | 27.72 | 28.07 | 1,102,243 | +0.00(+0.00%) |
Sep 10, 2020 | 28.70 | 28.70 | 28.06 | 28.07 | 738,498 | -0.55(-1.94%) |
Sep 09, 2020 | 28.57 | 28.82 | 28.05 | 28.63 | 1,040,218 | +0.16(+0.57%) |
Sep 08, 2020 | 29.09 | 29.11 | 28.26 | 28.47 | 1,119,341 | -0.70(-2.40%) |
Sep 04, 2020 | 29.63 | 29.63 | 28.84 | 29.17 | 956,145 | -0.20(-0.67%) |
Sep 03, 2020 | 29.87 | 30.33 | 29.11 | 29.36 | 1,308,430 | -0.56(-1.88%) |
Sep 02, 2020 | 29.38 | 30.01 | 29.23 | 29.92 | 963,469 | +0.70(+2.39%) |