Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.23 | 34.39 | 32.13 | 32.84 | 404,650 | -1.01(-2.98%) |
Nov 27, 2020 | 33.65 | 34.40 | 33.04 | 33.85 | 135,800 | +0.21(+0.62%) |
Nov 25, 2020 | 33.97 | 34.15 | 32.64 | 33.64 | 269,400 | -0.33(-0.97%) |
Nov 24, 2020 | 34.34 | 35.22 | 33.45 | 33.97 | 395,513 | +0.20(+0.59%) |
Nov 23, 2020 | 32.88 | 34.15 | 32.65 | 33.77 | 419,015 | +1.24(+3.81%) |
Nov 20, 2020 | 33.55 | 33.82 | 31.43 | 32.53 | 572,700 | -1.01(-3.01%) |
Nov 19, 2020 | 33.26 | 33.92 | 32.30 | 33.54 | 274,237 | +0.40(+1.21%) |
Nov 18, 2020 | 31.77 | 35.19 | 31.36 | 33.14 | 1,141,183 | +1.27(+3.98%) |
Nov 17, 2020 | 31.00 | 32.10 | 30.56 | 31.87 | 230,789 | +0.57(+1.82%) |
Nov 16, 2020 | 31.00 | 31.55 | 30.27 | 31.30 | 270,898 | +0.00(+0.00%) |
Nov 13, 2020 | 30.34 | 31.37 | 30.34 | 31.30 | 219,000 | +1.23(+4.09%) |
Nov 12, 2020 | 30.55 | 30.97 | 29.45 | 30.07 | 259,278 | -0.75(-2.43%) |
Nov 11, 2020 | 29.25 | 30.85 | 28.53 | 30.82 | 227,378 | +1.79(+6.17%) |
Nov 10, 2020 | 28.00 | 30.06 | 27.72 | 29.03 | 442,792 | +1.30(+4.69%) |
Nov 09, 2020 | 33.38 | 33.70 | 27.51 | 27.73 | 956,377 | -5.29(-16.02%) |
Nov 06, 2020 | 33.53 | 33.70 | 32.36 | 33.02 | 243,900 | -0.41(-1.23%) |
Nov 05, 2020 | 32.10 | 33.80 | 32.03 | 33.43 | 308,633 | +1.73(+5.46%) |
Nov 04, 2020 | 31.38 | 32.50 | 30.27 | 31.70 | 276,486 | -0.33(-1.03%) |
Nov 03, 2020 | 29.99 | 32.24 | 29.99 | 32.03 | 250,261 | +2.37(+7.99%) |
Nov 02, 2020 | 30.26 | 30.92 | 29.12 | 29.66 | 295,731 | -0.32(-1.07%) |
Oct 30, 2020 | 29.75 | 30.39 | 29.05 | 29.98 | 402,400 | +0.02(+0.07%) |
Oct 29, 2020 | 31.00 | 31.44 | 29.52 | 29.96 | 464,565 | -0.29(-0.96%) |
Oct 28, 2020 | 26.73 | 31.63 | 26.50 | 30.25 | 801,103 | +3.32(+12.33%) |
Oct 27, 2020 | 27.25 | 27.55 | 26.71 | 26.93 | 299,116 | -0.20(-0.74%) |
Oct 26, 2020 | 27.62 | 27.82 | 26.31 | 27.13 | 252,854 | -0.95(-3.38%) |
Oct 23, 2020 | 27.95 | 28.10 | 27.18 | 28.08 | 142,900 | +0.18(+0.65%) |
Oct 22, 2020 | 29.40 | 29.55 | 27.67 | 27.90 | 385,961 | -1.60(-5.42%) |
Oct 21, 2020 | 30.66 | 30.91 | 29.49 | 29.50 | 364,304 | -0.89(-2.93%) |
Oct 20, 2020 | 29.64 | 30.44 | 29.42 | 30.39 | 245,124 | +1.00(+3.40%) |
Oct 19, 2020 | 29.29 | 29.86 | 28.82 | 29.39 | 240,091 | +0.15(+0.51%) |
Oct 16, 2020 | 29.13 | 29.41 | 28.66 | 29.24 | 207,100 | +0.16(+0.55%) |
Oct 15, 2020 | 28.14 | 29.16 | 27.56 | 29.08 | 307,484 | +1.17(+4.19%) |
Oct 14, 2020 | 28.75 | 29.12 | 27.57 | 27.91 | 253,076 | -0.62(-2.17%) |
Oct 13, 2020 | 26.67 | 28.70 | 26.35 | 28.53 | 286,969 | +1.93(+7.26%) |
Oct 12, 2020 | 26.10 | 26.62 | 25.73 | 26.60 | 227,633 | +0.84(+3.26%) |
Oct 09, 2020 | 26.08 | 26.10 | 25.54 | 25.76 | 231,700 | -0.10(-0.39%) |
Oct 08, 2020 | 26.58 | 26.63 | 25.63 | 25.86 | 257,718 | -0.39(-1.49%) |
Oct 07, 2020 | 27.00 | 27.47 | 26.10 | 26.25 | 428,316 | -0.41(-1.54%) |
Oct 06, 2020 | 26.99 | 27.81 | 26.27 | 26.66 | 475,857 | -0.12(-0.45%) |
Oct 05, 2020 | 26.35 | 26.98 | 26.18 | 26.78 | 436,633 | +0.72(+2.76%) |
Oct 02, 2020 | 25.81 | 26.55 | 25.55 | 26.06 | 357,600 | -0.40(-1.51%) |
Oct 01, 2020 | 26.27 | 27.45 | 26.16 | 26.46 | 481,758 | +0.79(+3.08%) |
Sep 30, 2020 | 25.61 | 26.34 | 25.37 | 25.67 | 251,561 | +0.12(+0.47%) |
Sep 29, 2020 | 26.38 | 26.40 | 25.45 | 25.55 | 211,489 | -0.85(-3.22%) |
Sep 28, 2020 | 25.55 | 26.43 | 25.41 | 26.40 | 212,442 | +1.34(+5.35%) |
Sep 25, 2020 | 24.84 | 25.37 | 24.84 | 25.06 | 170,300 | +0.00(+0.00%) |
Sep 24, 2020 | 24.80 | 25.52 | 24.53 | 25.06 | 274,171 | +0.21(+0.85%) |
Sep 23, 2020 | 26.52 | 26.66 | 24.83 | 24.85 | 319,751 | -1.02(-3.94%) |
Sep 22, 2020 | 25.17 | 25.88 | 24.95 | 25.87 | 196,102 | +0.85(+3.40%) |
Sep 21, 2020 | 24.70 | 25.10 | 23.80 | 25.02 | 366,300 | -0.20(-0.79%) |
Sep 18, 2020 | 24.31 | 25.27 | 24.09 | 25.22 | 843,600 | +0.93(+3.83%) |
Sep 17, 2020 | 23.62 | 24.49 | 23.24 | 24.29 | 393,118 | +0.10(+0.41%) |
Sep 16, 2020 | 26.61 | 26.77 | 24.14 | 24.19 | 353,398 | -2.31(-8.72%) |
Sep 15, 2020 | 27.03 | 27.14 | 26.20 | 26.50 | 234,457 | -0.29(-1.08%) |
Sep 14, 2020 | 26.52 | 27.04 | 26.24 | 26.79 | 278,608 | +0.61(+2.33%) |
Sep 11, 2020 | 26.46 | 26.62 | 26.04 | 26.18 | 202,100 | -0.03(-0.11%) |
Sep 10, 2020 | 26.91 | 27.00 | 26.14 | 26.21 | 280,483 | -0.29(-1.09%) |
Sep 09, 2020 | 26.05 | 26.82 | 25.41 | 26.50 | 315,907 | +0.83(+3.23%) |
Sep 08, 2020 | 25.38 | 26.27 | 25.11 | 25.67 | 441,534 | -0.17(-0.66%) |
Sep 04, 2020 | 26.00 | 27.54 | 25.00 | 25.84 | 528,100 | -0.42(-1.60%) |
Sep 03, 2020 | 29.36 | 29.58 | 25.75 | 26.26 | 502,373 | -3.13(-10.65%) |
Sep 02, 2020 | 30.33 | 30.57 | 28.79 | 29.39 | 554,565 | -0.91(-3.00%) |