Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.62 | 31.78 | 30.02 | 30.16 | 937,472 | -1.68(-5.28%) |
Nov 27, 2020 | 31.49 | 32.14 | 31.12 | 31.84 | 375,700 | +0.51(+1.63%) |
Nov 25, 2020 | 30.90 | 31.90 | 30.50 | 31.33 | 537,300 | -0.16(-0.51%) |
Nov 24, 2020 | 29.93 | 32.24 | 29.80 | 31.49 | 1,253,329 | +2.35(+8.06%) |
Nov 23, 2020 | 28.24 | 29.97 | 28.14 | 29.14 | 1,336,191 | +1.30(+4.67%) |
Nov 20, 2020 | 28.25 | 28.25 | 26.84 | 27.84 | 875,100 | +0.09(+0.32%) |
Nov 19, 2020 | 26.75 | 28.10 | 26.50 | 27.75 | 933,899 | +0.98(+3.66%) |
Nov 18, 2020 | 25.52 | 28.45 | 25.17 | 26.77 | 2,787,046 | +1.35(+5.31%) |
Nov 17, 2020 | 24.57 | 25.79 | 24.50 | 25.42 | 1,334,621 | +0.70(+2.83%) |
Nov 16, 2020 | 25.48 | 25.76 | 24.22 | 24.72 | 1,031,770 | +0.08(+0.32%) |
Nov 13, 2020 | 23.93 | 24.72 | 23.04 | 24.64 | 1,031,600 | +1.10(+4.67%) |
Nov 12, 2020 | 23.86 | 24.41 | 23.38 | 23.54 | 879,973 | -1.07(-4.35%) |
Nov 11, 2020 | 23.55 | 25.00 | 23.38 | 24.61 | 3,076,415 | +1.54(+6.68%) |
Nov 10, 2020 | 24.49 | 24.73 | 22.38 | 23.07 | 1,538,600 | -1.75(-7.05%) |
Nov 09, 2020 | 24.98 | 26.49 | 23.62 | 24.82 | 3,208,023 | +2.50(+11.20%) |
Nov 06, 2020 | 21.10 | 23.74 | 19.30 | 22.32 | 3,364,200 | -0.08(-0.36%) |
Nov 05, 2020 | 21.65 | 23.10 | 21.32 | 22.40 | 1,974,090 | +0.97(+4.53%) |
Nov 04, 2020 | 20.85 | 21.50 | 20.21 | 21.43 | 994,400 | +0.80(+3.88%) |
Nov 03, 2020 | 20.15 | 21.09 | 20.12 | 20.63 | 910,411 | +0.65(+3.25%) |
Nov 02, 2020 | 19.78 | 20.04 | 19.11 | 19.98 | 979,677 | +0.59(+3.04%) |
Oct 30, 2020 | 20.49 | 20.62 | 19.18 | 19.39 | 1,271,400 | -1.42(-6.82%) |
Oct 29, 2020 | 19.74 | 21.00 | 18.94 | 20.81 | 1,288,227 | +1.55(+8.05%) |
Oct 28, 2020 | 19.10 | 19.58 | 18.54 | 19.26 | 678,605 | -0.44(-2.23%) |
Oct 27, 2020 | 19.91 | 20.06 | 19.35 | 19.70 | 558,446 | -0.18(-0.91%) |
Oct 26, 2020 | 20.00 | 20.30 | 19.34 | 19.88 | 657,848 | -0.56(-2.74%) |
Oct 23, 2020 | 20.12 | 20.47 | 19.58 | 20.44 | 594,200 | +0.50(+2.51%) |
Oct 22, 2020 | 19.40 | 19.98 | 19.05 | 19.94 | 556,775 | +0.69(+3.58%) |
Oct 21, 2020 | 19.30 | 19.66 | 18.98 | 19.25 | 796,502 | -0.11(-0.57%) |
Oct 20, 2020 | 19.49 | 19.96 | 19.17 | 19.36 | 724,286 | -0.07(-0.36%) |
Oct 19, 2020 | 20.53 | 20.67 | 19.30 | 19.43 | 778,936 | -0.81(-4.00%) |
Oct 16, 2020 | 20.10 | 21.25 | 19.98 | 20.24 | 849,800 | +0.10(+0.50%) |
Oct 15, 2020 | 20.39 | 20.68 | 19.71 | 20.14 | 1,250,157 | -0.83(-3.96%) |
Oct 14, 2020 | 20.98 | 21.07 | 20.29 | 20.97 | 918,067 | -0.14(-0.66%) |
Oct 13, 2020 | 21.05 | 21.46 | 20.65 | 21.11 | 584,839 | -0.19(-0.89%) |
Oct 12, 2020 | 21.25 | 21.31 | 20.64 | 21.30 | 827,476 | +0.16(+0.76%) |
Oct 09, 2020 | 21.47 | 21.66 | 20.84 | 21.14 | 772,600 | -0.07(-0.33%) |
Oct 08, 2020 | 21.23 | 21.31 | 20.74 | 21.21 | 769,794 | +0.27(+1.29%) |
Oct 07, 2020 | 20.58 | 21.24 | 20.38 | 20.94 | 804,845 | +0.64(+3.15%) |
Oct 06, 2020 | 22.19 | 22.30 | 20.14 | 20.30 | 1,143,483 | -1.76(-7.98%) |
Oct 05, 2020 | 21.70 | 22.28 | 21.62 | 22.06 | 902,970 | +0.64(+2.99%) |
Oct 02, 2020 | 20.23 | 21.63 | 20.03 | 21.42 | 895,700 | +0.19(+0.89%) |
Oct 01, 2020 | 20.54 | 21.46 | 20.15 | 21.23 | 1,213,871 | +0.83(+4.07%) |
Sep 30, 2020 | 21.92 | 21.98 | 20.38 | 20.40 | 2,079,405 | -1.18(-5.47%) |
Sep 29, 2020 | 23.74 | 23.74 | 21.19 | 21.58 | 2,094,902 | -2.24(-9.40%) |
Sep 28, 2020 | 23.49 | 24.31 | 23.21 | 23.82 | 1,200,107 | +0.89(+3.88%) |
Sep 25, 2020 | 21.70 | 23.04 | 21.26 | 22.93 | 1,469,500 | +1.14(+5.23%) |
Sep 24, 2020 | 22.73 | 22.83 | 21.67 | 21.79 | 1,405,886 | -1.30(-5.63%) |
Sep 23, 2020 | 26.00 | 26.45 | 23.00 | 23.09 | 1,315,765 | -2.86(-11.02%) |
Sep 22, 2020 | 25.86 | 26.18 | 24.95 | 25.95 | 976,328 | +0.60(+2.37%) |
Sep 21, 2020 | 25.10 | 25.54 | 24.15 | 25.35 | 975,771 | -0.70(-2.69%) |
Sep 18, 2020 | 25.62 | 26.79 | 25.12 | 26.05 | 4,096,200 | +0.66(+2.60%) |
Sep 17, 2020 | 26.34 | 26.67 | 25.25 | 25.39 | 1,286,853 | -1.63(-6.03%) |
Sep 16, 2020 | 27.47 | 27.88 | 26.88 | 27.02 | 1,105,684 | -0.51(-1.85%) |
Sep 15, 2020 | 29.06 | 29.25 | 27.02 | 27.53 | 1,768,367 | -0.95(-3.34%) |
Sep 14, 2020 | 32.47 | 32.96 | 28.22 | 28.48 | 4,086,596 | -3.91(-12.07%) |
Sep 11, 2020 | 33.43 | 33.82 | 32.08 | 32.39 | 882,600 | -0.79(-2.38%) |
Sep 10, 2020 | 33.96 | 35.31 | 33.04 | 33.18 | 1,599,392 | -1.23(-3.57%) |
Sep 09, 2020 | 32.37 | 35.68 | 31.67 | 34.41 | 2,566,364 | +2.79(+8.82%) |
Sep 08, 2020 | 31.83 | 32.61 | 31.50 | 31.62 | 1,045,911 | -1.43(-4.31%) |
Sep 04, 2020 | 31.91 | 33.50 | 30.98 | 33.05 | 1,918,800 | +1.85(+5.91%) |
Sep 03, 2020 | 33.92 | 34.51 | 31.03 | 31.20 | 1,646,057 | -3.23(-9.38%) |
Sep 02, 2020 | 32.21 | 34.76 | 31.57 | 34.43 | 1,937,499 | +2.43(+7.59%) |