Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.32 | 38.47 | 36.69 | 37.36 | 364,960 | -1.07(-2.78%) |
Nov 27, 2020 | 38.74 | 39.58 | 37.96 | 38.43 | 144,000 | -0.03(-0.08%) |
Nov 25, 2020 | 39.44 | 39.94 | 38.10 | 38.46 | 346,500 | +0.08(+0.21%) |
Nov 24, 2020 | 39.00 | 40.10 | 38.30 | 38.38 | 173,051 | -0.01(-0.03%) |
Nov 23, 2020 | 41.24 | 41.45 | 37.98 | 38.39 | 252,804 | -2.27(-5.58%) |
Nov 20, 2020 | 40.86 | 42.34 | 40.55 | 40.66 | 395,900 | +1.01(+2.55%) |
Nov 19, 2020 | 37.40 | 39.72 | 37.40 | 39.65 | 226,635 | +2.00(+5.31%) |
Nov 18, 2020 | 36.00 | 38.71 | 35.53 | 37.65 | 316,457 | +1.62(+4.50%) |
Nov 17, 2020 | 33.61 | 36.26 | 33.47 | 36.03 | 224,988 | +1.98(+5.81%) |
Nov 16, 2020 | 33.53 | 34.85 | 33.20 | 34.05 | 118,288 | +0.89(+2.68%) |
Nov 13, 2020 | 33.09 | 33.43 | 32.04 | 33.16 | 96,100 | +0.41(+1.25%) |
Nov 12, 2020 | 32.00 | 33.49 | 31.63 | 32.75 | 216,511 | +0.68(+2.12%) |
Nov 11, 2020 | 31.83 | 32.15 | 31.04 | 32.07 | 85,981 | +0.39(+1.23%) |
Nov 10, 2020 | 31.67 | 31.94 | 30.95 | 31.68 | 164,443 | +0.21(+0.67%) |
Nov 09, 2020 | 31.19 | 33.16 | 31.00 | 31.47 | 208,604 | +0.62(+2.01%) |
Nov 06, 2020 | 30.70 | 30.90 | 30.21 | 30.85 | 95,500 | +0.23(+0.75%) |
Nov 05, 2020 | 28.88 | 30.68 | 28.36 | 30.62 | 166,247 | +2.11(+7.40%) |
Nov 04, 2020 | 28.04 | 28.74 | 27.67 | 28.51 | 164,216 | +0.08(+0.28%) |
Nov 03, 2020 | 27.70 | 28.68 | 27.12 | 28.43 | 187,728 | +0.95(+3.46%) |
Nov 02, 2020 | 27.14 | 27.68 | 26.51 | 27.48 | 176,803 | +0.40(+1.48%) |
Oct 30, 2020 | 27.48 | 27.72 | 26.73 | 27.08 | 206,600 | -0.37(-1.35%) |
Oct 29, 2020 | 27.03 | 28.00 | 26.50 | 27.45 | 253,861 | +0.50(+1.86%) |
Oct 28, 2020 | 28.55 | 28.55 | 25.38 | 26.95 | 312,548 | +1.56(+6.14%) |
Oct 27, 2020 | 25.33 | 26.28 | 25.06 | 25.39 | 139,526 | -0.43(-1.67%) |
Oct 26, 2020 | 26.41 | 26.41 | 25.41 | 25.82 | 114,715 | -0.90(-3.37%) |
Oct 23, 2020 | 26.26 | 26.86 | 25.98 | 26.72 | 92,800 | +0.57(+2.18%) |
Oct 22, 2020 | 25.63 | 26.26 | 25.37 | 26.15 | 77,364 | +0.51(+1.99%) |
Oct 21, 2020 | 26.90 | 26.90 | 25.55 | 25.64 | 69,049 | -1.10(-4.11%) |
Oct 20, 2020 | 26.56 | 27.14 | 26.27 | 26.74 | 94,307 | +0.40(+1.52%) |
Oct 19, 2020 | 26.40 | 27.10 | 26.14 | 26.34 | 80,855 | -0.04(-0.15%) |
Oct 16, 2020 | 26.51 | 27.05 | 26.31 | 26.38 | 68,800 | -0.28(-1.05%) |
Oct 15, 2020 | 25.97 | 26.78 | 25.59 | 26.66 | 67,878 | +0.29(+1.10%) |
Oct 14, 2020 | 26.61 | 26.92 | 26.24 | 26.37 | 99,294 | -0.30(-1.12%) |
Oct 13, 2020 | 25.85 | 26.73 | 25.85 | 26.67 | 135,730 | +0.63(+2.42%) |
Oct 12, 2020 | 27.73 | 27.73 | 25.71 | 26.04 | 128,381 | -1.44(-5.24%) |
Oct 09, 2020 | 25.58 | 27.72 | 25.28 | 27.48 | 305,300 | +2.12(+8.36%) |
Oct 08, 2020 | 25.39 | 25.50 | 25.15 | 25.36 | 67,431 | +0.18(+0.71%) |
Oct 07, 2020 | 25.19 | 25.41 | 24.86 | 25.18 | 85,178 | +0.25(+1.00%) |
Oct 06, 2020 | 25.20 | 25.77 | 24.93 | 24.93 | 83,249 | +0.02(+0.08%) |
Oct 05, 2020 | 24.75 | 25.05 | 24.20 | 24.91 | 60,370 | +0.39(+1.59%) |
Oct 02, 2020 | 24.13 | 24.88 | 24.13 | 24.52 | 60,700 | -0.23(-0.93%) |
Oct 01, 2020 | 24.24 | 24.94 | 24.05 | 24.75 | 105,268 | +0.59(+2.44%) |
Sep 30, 2020 | 24.63 | 25.07 | 24.06 | 24.16 | 188,705 | -0.43(-1.75%) |
Sep 29, 2020 | 24.61 | 24.84 | 24.39 | 24.59 | 87,529 | +0.00(+0.00%) |
Sep 28, 2020 | 24.69 | 25.22 | 24.44 | 24.59 | 75,244 | +0.27(+1.11%) |
Sep 25, 2020 | 23.49 | 24.48 | 23.39 | 24.32 | 74,300 | +0.67(+2.83%) |
Sep 24, 2020 | 23.76 | 24.12 | 23.48 | 23.65 | 116,383 | -0.20(-0.84%) |
Sep 23, 2020 | 24.71 | 24.90 | 23.84 | 23.85 | 101,704 | -0.87(-3.52%) |
Sep 22, 2020 | 24.23 | 24.72 | 23.81 | 24.72 | 66,331 | +0.59(+2.45%) |
Sep 21, 2020 | 25.12 | 25.38 | 23.62 | 24.13 | 114,110 | -1.51(-5.87%) |
Sep 18, 2020 | 26.42 | 26.58 | 24.91 | 25.64 | 326,200 | -0.51(-1.97%) |
Sep 17, 2020 | 26.59 | 26.64 | 25.92 | 26.15 | 148,416 | -0.08(-0.30%) |
Sep 16, 2020 | 25.84 | 26.53 | 25.61 | 26.23 | 141,858 | +0.56(+2.18%) |
Sep 15, 2020 | 25.34 | 25.87 | 25.10 | 25.67 | 111,809 | +0.39(+1.54%) |
Sep 14, 2020 | 24.61 | 25.37 | 24.29 | 25.28 | 125,950 | +0.98(+4.03%) |
Sep 11, 2020 | 24.78 | 24.99 | 24.06 | 24.30 | 173,800 | -0.36(-1.46%) |
Sep 10, 2020 | 24.39 | 25.05 | 24.21 | 24.66 | 119,924 | +0.43(+1.77%) |
Sep 09, 2020 | 24.34 | 24.54 | 23.92 | 24.23 | 101,324 | +0.20(+0.83%) |
Sep 08, 2020 | 23.53 | 24.46 | 23.16 | 24.03 | 135,586 | +0.11(+0.46%) |
Sep 04, 2020 | 24.73 | 25.22 | 23.03 | 23.92 | 146,100 | -0.65(-2.65%) |
Sep 03, 2020 | 25.52 | 25.52 | 24.57 | 24.57 | 164,641 | -1.12(-4.36%) |
Sep 02, 2020 | 25.71 | 25.83 | 25.34 | 25.69 | 75,762 | -0.10(-0.39%) |