Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.01 | 44.34 | 39.05 | 40.23 | 10,015,123 | -1.33(-3.20%) |
Nov 27, 2020 | 37.75 | 41.84 | 37.26 | 41.56 | 4,409,700 | +4.80(+13.06%) |
Nov 25, 2020 | 34.67 | 37.00 | 34.52 | 36.76 | 2,011,200 | +1.36(+3.84%) |
Nov 24, 2020 | 37.18 | 37.40 | 35.11 | 35.40 | 1,844,912 | -1.23(-3.36%) |
Nov 23, 2020 | 36.29 | 36.74 | 35.54 | 36.63 | 2,134,026 | +0.86(+2.40%) |
Nov 20, 2020 | 35.49 | 36.08 | 34.37 | 35.77 | 2,324,500 | +0.71(+2.03%) |
Nov 19, 2020 | 34.20 | 35.90 | 33.92 | 35.06 | 1,868,090 | +0.98(+2.88%) |
Nov 18, 2020 | 36.04 | 36.51 | 32.05 | 34.08 | 2,930,121 | -3.23(-8.66%) |
Nov 17, 2020 | 37.57 | 39.00 | 37.22 | 37.31 | 1,389,218 | -1.09(-2.84%) |
Nov 16, 2020 | 38.19 | 38.81 | 36.23 | 38.40 | 1,305,728 | +0.39(+1.03%) |
Nov 13, 2020 | 38.60 | 40.50 | 37.29 | 38.01 | 1,182,900 | +0.28(+0.74%) |
Nov 12, 2020 | 36.67 | 38.25 | 36.66 | 37.73 | 965,729 | +1.25(+3.43%) |
Nov 11, 2020 | 34.37 | 37.08 | 32.94 | 36.48 | 1,199,383 | +2.13(+6.20%) |
Nov 10, 2020 | 35.71 | 36.30 | 34.04 | 34.35 | 1,725,115 | -2.35(-6.40%) |
Nov 09, 2020 | 37.47 | 37.75 | 35.61 | 36.70 | 1,343,916 | -1.95(-5.05%) |
Nov 06, 2020 | 36.46 | 39.23 | 36.45 | 38.65 | 1,703,700 | +1.48(+3.98%) |
Nov 05, 2020 | 36.00 | 37.57 | 35.07 | 37.17 | 1,711,397 | +2.10(+5.99%) |
Nov 04, 2020 | 31.94 | 35.29 | 31.86 | 35.07 | 2,049,919 | +3.80(+12.15%) |
Nov 03, 2020 | 30.24 | 32.08 | 30.00 | 31.27 | 1,288,675 | +1.60(+5.39%) |
Nov 02, 2020 | 29.22 | 29.82 | 29.06 | 29.67 | 1,050,499 | +0.62(+2.13%) |
Oct 30, 2020 | 29.86 | 30.20 | 28.50 | 29.05 | 921,000 | -0.82(-2.75%) |
Oct 29, 2020 | 29.99 | 30.46 | 29.51 | 29.87 | 763,049 | +0.29(+0.98%) |
Oct 28, 2020 | 30.76 | 31.00 | 29.37 | 29.58 | 1,065,695 | -1.57(-5.04%) |
Oct 27, 2020 | 30.96 | 31.66 | 30.65 | 31.15 | 607,545 | +0.26(+0.84%) |
Oct 26, 2020 | 31.04 | 31.29 | 30.43 | 30.89 | 487,632 | -0.26(-0.83%) |
Oct 23, 2020 | 30.63 | 31.15 | 29.71 | 31.15 | 744,600 | +0.37(+1.20%) |
Oct 22, 2020 | 30.93 | 31.12 | 30.28 | 30.78 | 589,472 | -0.15(-0.48%) |
Oct 21, 2020 | 30.69 | 31.23 | 30.21 | 30.93 | 703,421 | +0.18(+0.59%) |
Oct 20, 2020 | 31.00 | 31.52 | 30.30 | 30.75 | 561,681 | -0.28(-0.90%) |
Oct 19, 2020 | 31.53 | 32.03 | 30.43 | 31.03 | 724,402 | -0.17(-0.54%) |
Oct 16, 2020 | 29.58 | 31.65 | 29.52 | 31.20 | 1,297,500 | +1.50(+5.05%) |
Oct 15, 2020 | 29.70 | 29.88 | 29.10 | 29.70 | 1,037,272 | -0.70(-2.30%) |
Oct 14, 2020 | 31.28 | 31.35 | 30.26 | 30.40 | 805,481 | -0.95(-3.03%) |
Oct 13, 2020 | 31.78 | 32.00 | 31.00 | 31.35 | 702,404 | -0.21(-0.67%) |
Oct 12, 2020 | 31.64 | 32.09 | 31.07 | 31.56 | 817,757 | +0.32(+1.02%) |
Oct 09, 2020 | 30.60 | 31.27 | 30.20 | 31.24 | 992,900 | +0.74(+2.43%) |
Oct 08, 2020 | 31.31 | 31.31 | 29.72 | 30.50 | 1,031,354 | -0.34(-1.10%) |
Oct 07, 2020 | 30.47 | 31.12 | 30.47 | 30.84 | 929,156 | +0.78(+2.59%) |
Oct 06, 2020 | 31.10 | 31.18 | 29.90 | 30.06 | 648,445 | -0.84(-2.72%) |
Oct 05, 2020 | 30.74 | 31.46 | 29.85 | 30.90 | 1,260,387 | +0.87(+2.90%) |
Oct 02, 2020 | 29.05 | 30.59 | 28.55 | 30.03 | 1,101,900 | +0.20(+0.67%) |
Oct 01, 2020 | 29.86 | 30.37 | 28.77 | 29.83 | 806,452 | +0.30(+1.02%) |
Sep 30, 2020 | 29.26 | 30.50 | 29.03 | 29.53 | 1,824,293 | +0.38(+1.30%) |
Sep 29, 2020 | 29.71 | 30.30 | 28.76 | 29.15 | 1,439,179 | -0.75(-2.51%) |
Sep 28, 2020 | 29.54 | 29.95 | 28.57 | 29.90 | 1,834,078 | +1.33(+4.66%) |
Sep 25, 2020 | 29.55 | 29.58 | 27.60 | 28.57 | 3,308,400 | -1.10(-3.71%) |
Sep 24, 2020 | 29.99 | 30.63 | 28.58 | 29.67 | 5,764,518 | -2.62(-8.11%) |
Sep 23, 2020 | 33.01 | 34.41 | 32.13 | 32.29 | 1,540,650 | +0.00(+0.00%) |
Sep 22, 2020 | 35.23 | 35.90 | 32.17 | 32.29 | 3,479,355 | -4.61(-12.49%) |
Sep 21, 2020 | 37.11 | 37.59 | 35.02 | 36.90 | 1,606,110 | -1.77(-4.58%) |
Sep 18, 2020 | 38.07 | 39.80 | 37.60 | 38.67 | 12,242,700 | -0.16(-0.41%) |
Sep 17, 2020 | 36.80 | 39.63 | 36.23 | 38.83 | 1,668,187 | -0.19(-0.49%) |
Sep 16, 2020 | 37.46 | 39.18 | 36.69 | 39.02 | 2,389,909 | +2.13(+5.77%) |
Sep 15, 2020 | 35.84 | 37.17 | 35.71 | 36.89 | 1,646,029 | +1.43(+4.03%) |
Sep 14, 2020 | 33.61 | 37.39 | 33.55 | 35.46 | 2,542,311 | +3.34(+10.40%) |
Sep 11, 2020 | 31.05 | 32.29 | 31.05 | 32.12 | 497,400 | +0.62(+1.97%) |
Sep 10, 2020 | 32.04 | 32.50 | 31.06 | 31.50 | 826,172 | -0.34(-1.07%) |
Sep 09, 2020 | 32.33 | 32.73 | 31.00 | 31.84 | 1,367,591 | -0.03(-0.09%) |
Sep 08, 2020 | 31.60 | 33.50 | 31.35 | 31.87 | 1,514,089 | -1.28(-3.86%) |
Sep 04, 2020 | 32.32 | 33.80 | 31.59 | 33.15 | 920,400 | +0.31(+0.94%) |
Sep 03, 2020 | 34.10 | 34.31 | 31.67 | 32.84 | 1,544,315 | -2.29(-6.52%) |
Sep 02, 2020 | 36.35 | 38.27 | 34.40 | 35.13 | 1,276,864 | -0.47(-1.32%) |