Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.11 | 31.11 | 28.50 | 29.45 | 836,415 | -1.54(-4.97%) |
Nov 27, 2020 | 30.88 | 31.22 | 30.40 | 30.99 | 86,100 | +0.06(+0.19%) |
Nov 25, 2020 | 32.00 | 33.56 | 30.58 | 30.93 | 261,000 | -0.89(-2.80%) |
Nov 24, 2020 | 31.73 | 32.99 | 31.06 | 31.82 | 302,189 | +0.24(+0.76%) |
Nov 23, 2020 | 31.66 | 32.66 | 31.46 | 31.58 | 140,109 | +0.28(+0.89%) |
Nov 20, 2020 | 31.58 | 31.81 | 31.02 | 31.30 | 127,600 | -0.64(-2.00%) |
Nov 19, 2020 | 30.96 | 32.22 | 30.96 | 31.94 | 129,224 | +0.86(+2.77%) |
Nov 18, 2020 | 32.05 | 32.74 | 30.77 | 31.08 | 223,346 | -0.78(-2.45%) |
Nov 17, 2020 | 32.42 | 32.69 | 31.20 | 31.86 | 158,533 | -0.72(-2.21%) |
Nov 16, 2020 | 32.50 | 33.21 | 32.00 | 32.58 | 249,373 | +0.68(+2.13%) |
Nov 13, 2020 | 31.18 | 32.12 | 30.01 | 31.90 | 591,000 | +1.66(+5.49%) |
Nov 12, 2020 | 28.99 | 30.52 | 28.99 | 30.24 | 134,284 | -0.04(-0.13%) |
Nov 11, 2020 | 30.24 | 30.49 | 29.44 | 30.28 | 366,577 | +0.18(+0.60%) |
Nov 10, 2020 | 29.69 | 31.59 | 28.32 | 30.10 | 333,066 | +0.50(+1.69%) |
Nov 09, 2020 | 32.48 | 32.99 | 29.59 | 29.60 | 259,068 | -0.36(-1.20%) |
Nov 06, 2020 | 29.65 | 31.50 | 29.60 | 29.96 | 167,700 | +0.96(+3.31%) |
Nov 05, 2020 | 29.04 | 29.63 | 28.75 | 29.00 | 146,824 | +0.49(+1.72%) |
Nov 04, 2020 | 26.90 | 28.89 | 26.90 | 28.51 | 94,952 | +1.56(+5.79%) |
Nov 03, 2020 | 26.34 | 27.06 | 25.98 | 26.95 | 161,691 | +0.88(+3.38%) |
Nov 02, 2020 | 25.70 | 26.34 | 25.56 | 26.07 | 113,463 | +0.57(+2.24%) |
Oct 30, 2020 | 25.53 | 25.73 | 25.30 | 25.50 | 141,400 | -0.10(-0.39%) |
Oct 29, 2020 | 25.39 | 25.77 | 25.11 | 25.60 | 196,003 | +0.05(+0.20%) |
Oct 28, 2020 | 25.02 | 25.75 | 24.76 | 25.55 | 113,104 | -0.41(-1.58%) |
Oct 27, 2020 | 25.82 | 26.32 | 25.56 | 25.96 | 133,933 | +0.17(+0.66%) |
Oct 26, 2020 | 26.01 | 26.10 | 25.11 | 25.79 | 185,136 | -0.84(-3.15%) |
Oct 23, 2020 | 26.11 | 26.78 | 25.73 | 26.63 | 102,000 | +0.62(+2.38%) |
Oct 22, 2020 | 25.85 | 26.26 | 25.42 | 26.01 | 79,584 | +0.09(+0.33%) |
Oct 21, 2020 | 26.72 | 26.72 | 25.60 | 25.93 | 86,828 | -0.75(-2.83%) |
Oct 20, 2020 | 26.64 | 27.06 | 25.78 | 26.68 | 188,215 | +0.13(+0.49%) |
Oct 19, 2020 | 27.80 | 28.39 | 26.20 | 26.55 | 192,118 | -1.11(-4.01%) |
Oct 16, 2020 | 27.60 | 28.20 | 27.60 | 27.66 | 104,100 | +0.02(+0.07%) |
Oct 15, 2020 | 27.00 | 28.05 | 23.88 | 27.64 | 391,465 | +0.13(+0.47%) |
Oct 14, 2020 | 29.00 | 29.20 | 27.31 | 27.51 | 282,072 | -1.57(-5.40%) |
Oct 13, 2020 | 28.85 | 29.44 | 28.53 | 29.08 | 195,700 | +0.48(+1.68%) |
Oct 12, 2020 | 27.93 | 30.09 | 27.90 | 28.60 | 605,438 | +1.30(+4.76%) |
Oct 09, 2020 | 27.58 | 27.58 | 27.07 | 27.30 | 123,700 | +0.07(+0.26%) |
Oct 08, 2020 | 27.40 | 27.57 | 26.76 | 27.23 | 123,018 | +0.06(+0.22%) |
Oct 07, 2020 | 27.90 | 28.19 | 26.76 | 27.17 | 219,713 | +0.63(+2.37%) |
Oct 06, 2020 | 26.98 | 27.32 | 26.18 | 26.54 | 266,259 | -0.26(-0.97%) |
Oct 05, 2020 | 26.94 | 27.43 | 26.14 | 26.80 | 180,773 | +0.07(+0.26%) |
Oct 02, 2020 | 26.10 | 27.00 | 25.50 | 26.73 | 187,100 | -0.07(-0.26%) |
Oct 01, 2020 | 25.00 | 28.31 | 24.62 | 26.80 | 796,868 | +1.89(+7.59%) |
Sep 30, 2020 | 25.13 | 25.69 | 24.65 | 24.91 | 288,951 | -0.36(-1.42%) |
Sep 29, 2020 | 25.42 | 26.15 | 24.96 | 25.27 | 214,973 | -0.12(-0.47%) |
Sep 28, 2020 | 25.28 | 25.99 | 25.01 | 25.39 | 217,629 | +0.41(+1.64%) |
Sep 25, 2020 | 24.12 | 25.20 | 24.12 | 24.98 | 145,700 | +0.56(+2.29%) |
Sep 24, 2020 | 24.51 | 25.23 | 24.02 | 24.42 | 200,527 | -0.35(-1.41%) |
Sep 23, 2020 | 25.73 | 25.99 | 24.55 | 24.77 | 216,918 | -1.03(-3.99%) |
Sep 22, 2020 | 25.32 | 25.86 | 24.67 | 25.80 | 254,086 | +0.78(+3.12%) |
Sep 21, 2020 | 25.82 | 26.30 | 24.11 | 25.02 | 254,644 | -1.36(-5.16%) |
Sep 18, 2020 | 26.09 | 26.85 | 25.42 | 26.38 | 2,278,000 | +0.67(+2.61%) |
Sep 17, 2020 | 26.34 | 26.62 | 25.38 | 25.71 | 247,909 | -1.01(-3.78%) |
Sep 16, 2020 | 27.08 | 27.64 | 26.64 | 26.72 | 248,272 | -0.39(-1.44%) |
Sep 15, 2020 | 28.13 | 28.56 | 27.11 | 27.11 | 123,060 | -0.66(-2.38%) |
Sep 14, 2020 | 27.39 | 28.12 | 27.09 | 27.77 | 243,537 | +0.72(+2.66%) |
Sep 11, 2020 | 27.70 | 27.70 | 26.66 | 27.05 | 190,000 | -0.62(-2.24%) |
Sep 10, 2020 | 28.09 | 28.80 | 27.62 | 27.67 | 215,403 | -0.31(-1.11%) |
Sep 09, 2020 | 27.30 | 28.69 | 27.29 | 27.98 | 386,773 | +0.90(+3.32%) |
Sep 08, 2020 | 28.92 | 29.86 | 26.94 | 27.08 | 302,266 | -1.39(-4.88%) |
Sep 04, 2020 | 27.58 | 28.62 | 26.81 | 28.47 | 378,100 | +1.21(+4.44%) |
Sep 03, 2020 | 28.61 | 29.28 | 26.88 | 27.26 | 481,650 | -1.44(-5.03%) |
Sep 02, 2020 | 27.46 | 30.15 | 27.08 | 28.70 | 596,858 | +1.21(+4.42%) |