Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.58 | 38.73 | 37.50 | 37.58 | 76,930 | -1.14(-2.95%) |
Nov 27, 2020 | 39.18 | 39.18 | 38.49 | 38.73 | 38,309 | -0.44(-1.12%) |
Nov 25, 2020 | 39.31 | 39.32 | 38.72 | 39.16 | 373,802 | -0.48(-1.22%) |
Nov 24, 2020 | 38.60 | 39.67 | 38.60 | 39.65 | 198,334 | +1.80(+4.77%) |
Nov 23, 2020 | 37.70 | 38.00 | 37.51 | 37.84 | 117,654 | +0.65(+1.75%) |
Nov 20, 2020 | 37.48 | 37.48 | 36.98 | 37.19 | 74,939 | -0.40(-1.07%) |
Nov 19, 2020 | 37.39 | 37.64 | 36.95 | 37.59 | 102,100 | +0.04(+0.10%) |
Nov 18, 2020 | 38.25 | 38.61 | 37.55 | 37.56 | 94,484 | -0.48(-1.27%) |
Nov 17, 2020 | 37.59 | 38.13 | 37.10 | 38.04 | 93,229 | -0.17(-0.44%) |
Nov 16, 2020 | 38.18 | 38.42 | 37.73 | 38.21 | 177,322 | +1.33(+3.61%) |
Nov 13, 2020 | 36.30 | 37.07 | 36.30 | 36.88 | 780,649 | +0.87(+2.40%) |
Nov 12, 2020 | 36.38 | 36.40 | 35.51 | 36.01 | 329,667 | -0.96(-2.58%) |
Nov 11, 2020 | 37.97 | 37.97 | 36.55 | 36.97 | 327,421 | -0.78(-2.06%) |
Nov 10, 2020 | 37.67 | 38.05 | 37.24 | 37.74 | 191,628 | +0.21(+0.55%) |
Nov 09, 2020 | 35.82 | 38.24 | 35.82 | 37.54 | 327,676 | +4.61(+13.99%) |
Nov 06, 2020 | 34.09 | 34.09 | 32.76 | 32.93 | 243,750 | -0.87(-2.59%) |
Nov 05, 2020 | 32.51 | 33.98 | 32.51 | 33.81 | 338,290 | +1.47(+4.56%) |
Nov 04, 2020 | 33.52 | 33.52 | 32.17 | 32.33 | 530,941 | -2.13(-6.19%) |
Nov 03, 2020 | 34.17 | 34.66 | 34.11 | 34.47 | 204,752 | +0.96(+2.88%) |
Nov 02, 2020 | 33.10 | 33.66 | 32.61 | 33.50 | 146,057 | +0.89(+2.74%) |
Oct 30, 2020 | 31.88 | 32.65 | 31.84 | 32.61 | 119,858 | +0.50(+1.56%) |
Oct 29, 2020 | 31.37 | 32.29 | 30.91 | 32.11 | 206,879 | +0.70(+2.22%) |
Oct 28, 2020 | 31.25 | 31.93 | 31.23 | 31.41 | 146,537 | -0.59(-1.84%) |
Oct 27, 2020 | 33.01 | 33.01 | 31.99 | 32.00 | 247,240 | -1.11(-3.34%) |
Oct 26, 2020 | 33.26 | 33.30 | 32.67 | 33.11 | 86,987 | -0.70(-2.06%) |
Oct 23, 2020 | 33.73 | 34.11 | 33.31 | 33.81 | 110,561 | +0.31(+0.93%) |
Oct 22, 2020 | 32.12 | 33.52 | 32.12 | 33.49 | 149,669 | +1.37(+4.25%) |
Oct 21, 2020 | 32.17 | 32.41 | 32.08 | 32.13 | 68,347 | -0.04(-0.14%) |
Oct 20, 2020 | 31.92 | 32.78 | 31.92 | 32.17 | 648,790 | +0.54(+1.72%) |
Oct 19, 2020 | 32.01 | 32.26 | 31.58 | 31.63 | 64,852 | -0.25(-0.78%) |
Oct 16, 2020 | 32.00 | 32.08 | 31.44 | 31.88 | 62,841 | +0.01(+0.03%) |
Oct 15, 2020 | 31.14 | 31.88 | 30.91 | 31.87 | 99,474 | +0.62(+1.97%) |
Oct 14, 2020 | 31.65 | 32.07 | 31.25 | 31.25 | 109,827 | -0.45(-1.41%) |
Oct 13, 2020 | 32.50 | 32.51 | 31.58 | 31.70 | 334,423 | -0.95(-2.90%) |
Oct 12, 2020 | 32.28 | 32.71 | 32.20 | 32.65 | 77,094 | +0.38(+1.16%) |
Oct 09, 2020 | 32.74 | 32.83 | 32.02 | 32.27 | 104,512 | -0.29(-0.88%) |
Oct 08, 2020 | 32.19 | 32.58 | 32.09 | 32.56 | 85,064 | +0.48(+1.50%) |
Oct 07, 2020 | 31.58 | 32.39 | 31.58 | 32.08 | 111,647 | +0.99(+3.19%) |
Oct 06, 2020 | 31.56 | 32.36 | 31.00 | 31.08 | 313,258 | -0.20(-0.63%) |
Oct 05, 2020 | 30.58 | 31.29 | 30.58 | 31.28 | 129,558 | +1.07(+3.55%) |
Oct 02, 2020 | 28.74 | 30.32 | 28.74 | 30.21 | 105,520 | +0.84(+2.86%) |
Oct 01, 2020 | 29.33 | 29.52 | 29.01 | 29.37 | 111,903 | +0.14(+0.49%) |
Sep 30, 2020 | 28.83 | 29.50 | 28.83 | 29.23 | 137,351 | +0.46(+1.61%) |
Sep 29, 2020 | 29.08 | 29.08 | 28.32 | 28.76 | 77,340 | -0.37(-1.26%) |
Sep 28, 2020 | 28.72 | 29.34 | 28.70 | 29.13 | 197,915 | +0.94(+3.33%) |
Sep 25, 2020 | 27.61 | 28.25 | 27.51 | 28.19 | 120,978 | +0.46(+1.64%) |
Sep 24, 2020 | 27.75 | 28.34 | 27.36 | 27.74 | 121,040 | +0.06(+0.23%) |
Sep 23, 2020 | 28.42 | 28.97 | 27.66 | 27.67 | 107,521 | -0.64(-2.26%) |
Sep 22, 2020 | 29.05 | 29.33 | 28.17 | 28.31 | 215,731 | -0.75(-2.58%) |
Sep 21, 2020 | 29.60 | 29.90 | 28.72 | 29.06 | 141,171 | -1.29(-4.24%) |
Sep 18, 2020 | 30.54 | 30.63 | 30.19 | 30.35 | 74,574 | -0.15(-0.49%) |
Sep 17, 2020 | 30.31 | 30.71 | 30.26 | 30.50 | 83,105 | -0.31(-1.00%) |
Sep 16, 2020 | 30.42 | 31.23 | 30.23 | 30.81 | 106,340 | +0.47(+1.54%) |
Sep 15, 2020 | 30.99 | 30.99 | 30.19 | 30.34 | 97,284 | -0.51(-1.66%) |
Sep 14, 2020 | 30.19 | 31.08 | 30.12 | 30.86 | 178,751 | +0.88(+2.94%) |
Sep 11, 2020 | 29.58 | 30.04 | 29.42 | 29.97 | 117,641 | +0.39(+1.31%) |
Sep 10, 2020 | 30.28 | 30.58 | 29.54 | 29.58 | 172,794 | -0.52(-1.73%) |
Sep 09, 2020 | 30.52 | 30.52 | 29.87 | 30.11 | 164,644 | -0.11(-0.35%) |
Sep 08, 2020 | 30.97 | 30.97 | 29.97 | 30.21 | 443,747 | -1.18(-3.77%) |
Sep 04, 2020 | 31.42 | 31.84 | 30.78 | 31.39 | 530,860 | +0.65(+2.12%) |
Sep 03, 2020 | 31.09 | 32.06 | 30.63 | 30.74 | 563,190 | -0.18(-0.57%) |
Sep 02, 2020 | 30.56 | 31.04 | 30.31 | 30.92 | 144,080 | +0.37(+1.21%) |