Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.51 | 34.67 | 33.16 | 33.68 | 33,940 | -0.32(-0.94%) |
Nov 27, 2020 | 35.00 | 35.52 | 33.54 | 34.00 | 37,500 | +0.04(+0.12%) |
Nov 25, 2020 | 32.15 | 34.44 | 31.83 | 33.96 | 51,600 | +2.00(+6.26%) |
Nov 24, 2020 | 34.15 | 34.75 | 31.62 | 31.96 | 72,598 | -2.19(-6.41%) |
Nov 23, 2020 | 34.71 | 35.16 | 34.00 | 34.15 | 97,997 | -0.63(-1.81%) |
Nov 20, 2020 | 34.38 | 34.99 | 34.22 | 34.78 | 25,000 | +0.09(+0.26%) |
Nov 19, 2020 | 34.03 | 35.29 | 34.01 | 34.69 | 36,883 | +0.51(+1.49%) |
Nov 18, 2020 | 35.45 | 35.59 | 34.03 | 34.18 | 109,370 | -0.85(-2.43%) |
Nov 17, 2020 | 34.52 | 35.95 | 34.09 | 35.03 | 101,760 | -0.23(-0.65%) |
Nov 16, 2020 | 34.99 | 36.70 | 33.20 | 35.26 | 97,178 | +0.99(+2.89%) |
Nov 13, 2020 | 37.30 | 38.66 | 33.01 | 34.27 | 110,100 | -2.26(-6.19%) |
Nov 12, 2020 | 38.36 | 39.61 | 36.51 | 36.53 | 73,575 | -1.77(-4.62%) |
Nov 11, 2020 | 39.98 | 41.63 | 38.01 | 38.30 | 69,216 | -0.82(-2.10%) |
Nov 10, 2020 | 42.25 | 43.98 | 36.39 | 39.12 | 188,710 | +0.37(+0.95%) |
Nov 09, 2020 | 44.65 | 44.75 | 38.54 | 38.75 | 130,766 | -4.57(-10.55%) |
Nov 06, 2020 | 43.76 | 46.90 | 42.41 | 43.32 | 149,800 | -0.78(-1.77%) |
Nov 05, 2020 | 39.97 | 44.92 | 39.97 | 44.10 | 167,080 | +4.28(+10.75%) |
Nov 04, 2020 | 40.40 | 40.40 | 39.24 | 39.82 | 33,852 | +0.75(+1.92%) |
Nov 03, 2020 | 39.39 | 40.65 | 39.03 | 39.07 | 41,973 | -0.03(-0.08%) |
Nov 02, 2020 | 39.45 | 41.00 | 38.40 | 39.10 | 60,759 | +0.11(+0.28%) |
Oct 30, 2020 | 39.00 | 39.66 | 35.17 | 38.99 | 126,000 | -0.36(-0.91%) |
Oct 29, 2020 | 38.51 | 40.87 | 37.47 | 39.35 | 92,548 | +1.33(+3.50%) |
Oct 28, 2020 | 38.72 | 41.00 | 36.87 | 38.02 | 99,570 | -2.47(-6.10%) |
Oct 27, 2020 | 37.30 | 41.75 | 37.19 | 40.49 | 119,639 | +3.04(+8.12%) |
Oct 26, 2020 | 37.79 | 38.61 | 36.01 | 37.45 | 73,221 | -1.16(-3.00%) |
Oct 23, 2020 | 38.32 | 39.49 | 36.75 | 38.61 | 74,800 | +0.74(+1.95%) |
Oct 22, 2020 | 36.88 | 38.50 | 35.00 | 37.87 | 80,810 | +0.95(+2.57%) |
Oct 21, 2020 | 39.11 | 40.10 | 36.45 | 36.92 | 79,916 | -2.19(-5.60%) |
Oct 20, 2020 | 41.07 | 41.40 | 37.40 | 39.11 | 88,336 | -1.76(-4.31%) |
Oct 19, 2020 | 39.00 | 41.27 | 38.25 | 40.87 | 144,110 | +2.66(+6.96%) |
Oct 16, 2020 | 37.71 | 39.00 | 36.50 | 38.21 | 53,300 | +0.86(+2.30%) |
Oct 15, 2020 | 39.00 | 39.00 | 36.55 | 37.35 | 54,466 | -1.49(-3.84%) |
Oct 14, 2020 | 36.70 | 38.98 | 35.16 | 38.84 | 176,278 | +2.35(+6.44%) |
Oct 13, 2020 | 36.70 | 37.89 | 35.29 | 36.49 | 87,646 | -0.06(-0.16%) |
Oct 12, 2020 | 35.01 | 36.96 | 33.75 | 36.55 | 116,472 | +2.33(+6.81%) |
Oct 09, 2020 | 36.00 | 36.39 | 32.80 | 34.22 | 71,500 | -1.00(-2.84%) |
Oct 08, 2020 | 36.15 | 36.89 | 34.51 | 35.22 | 48,604 | -0.78(-2.17%) |
Oct 07, 2020 | 34.00 | 36.25 | 33.00 | 36.00 | 87,614 | +2.85(+8.60%) |
Oct 06, 2020 | 35.89 | 36.50 | 31.75 | 33.15 | 118,408 | -2.58(-7.22%) |
Oct 05, 2020 | 34.00 | 36.00 | 33.88 | 35.73 | 130,363 | +1.60(+4.69%) |
Oct 02, 2020 | 29.00 | 34.33 | 28.76 | 34.13 | 184,500 | +3.23(+10.45%) |
Oct 01, 2020 | 27.51 | 31.74 | 27.38 | 30.90 | 212,673 | +4.25(+15.95%) |
Sep 30, 2020 | 26.61 | 28.00 | 26.35 | 26.65 | 53,662 | -0.45(-1.66%) |
Sep 29, 2020 | 27.92 | 28.00 | 25.38 | 27.10 | 158,227 | -0.59(-2.13%) |
Sep 28, 2020 | 28.06 | 28.38 | 26.97 | 27.69 | 98,782 | +0.02(+0.07%) |
Sep 25, 2020 | 28.37 | 28.88 | 27.50 | 27.67 | 77,600 | -0.58(-2.05%) |
Sep 24, 2020 | 28.51 | 30.07 | 27.69 | 28.25 | 81,436 | -0.61(-2.11%) |
Sep 23, 2020 | 30.93 | 33.19 | 28.31 | 28.86 | 153,681 | -2.39(-7.65%) |
Sep 22, 2020 | 27.50 | 31.29 | 27.17 | 31.25 | 191,289 | +3.67(+13.31%) |
Sep 21, 2020 | 28.68 | 28.90 | 26.67 | 27.58 | 170,443 | -2.08(-7.01%) |
Sep 18, 2020 | 29.87 | 30.65 | 28.33 | 29.66 | 127,900 | -0.76(-2.50%) |
Sep 17, 2020 | 30.26 | 31.74 | 29.54 | 30.42 | 95,522 | -0.21(-0.69%) |
Sep 16, 2020 | 31.08 | 32.10 | 30.12 | 30.63 | 142,951 | -0.58(-1.86%) |
Sep 15, 2020 | 31.97 | 33.44 | 30.70 | 31.21 | 151,338 | -1.05(-3.25%) |
Sep 14, 2020 | 32.36 | 32.36 | 29.92 | 32.26 | 99,603 | +1.23(+3.96%) |
Sep 11, 2020 | 32.70 | 34.00 | 29.60 | 31.03 | 161,400 | -1.63(-4.99%) |
Sep 10, 2020 | 31.33 | 35.47 | 30.56 | 32.66 | 235,562 | +0.83(+2.61%) |
Sep 09, 2020 | 32.41 | 32.79 | 29.56 | 31.83 | 224,856 | -0.26(-0.81%) |
Sep 08, 2020 | 29.86 | 33.87 | 29.17 | 32.09 | 156,560 | +1.32(+4.29%) |
Sep 04, 2020 | 32.31 | 33.47 | 30.40 | 30.77 | 271,200 | -1.85(-5.67%) |
Sep 03, 2020 | 36.03 | 36.29 | 31.46 | 32.62 | 208,471 | -4.77(-12.76%) |
Sep 02, 2020 | 38.51 | 39.50 | 36.17 | 37.39 | 137,955 | -1.77(-4.52%) |