Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.99 | 36.99 | 34.39 | 35.03 | 236,216 | -2.06(-5.55%) |
Nov 27, 2020 | 37.45 | 38.00 | 36.39 | 37.09 | 54,400 | -0.43(-1.15%) |
Nov 25, 2020 | 37.99 | 38.15 | 36.37 | 37.52 | 118,700 | -0.85(-2.22%) |
Nov 24, 2020 | 40.48 | 41.80 | 37.81 | 38.37 | 265,751 | -1.00(-2.54%) |
Nov 23, 2020 | 36.21 | 40.00 | 36.21 | 39.37 | 266,502 | +2.71(+7.39%) |
Nov 20, 2020 | 36.72 | 37.80 | 36.04 | 36.66 | 182,800 | -0.31(-0.84%) |
Nov 19, 2020 | 33.60 | 37.01 | 33.60 | 36.97 | 172,866 | +3.25(+9.64%) |
Nov 18, 2020 | 34.77 | 35.44 | 33.65 | 33.72 | 248,445 | -0.71(-2.06%) |
Nov 17, 2020 | 33.82 | 35.09 | 33.42 | 34.43 | 125,694 | +0.11(+0.32%) |
Nov 16, 2020 | 35.01 | 35.79 | 33.79 | 34.32 | 128,954 | +0.42(+1.24%) |
Nov 13, 2020 | 32.29 | 34.17 | 32.24 | 33.90 | 218,500 | +2.01(+6.30%) |
Nov 12, 2020 | 31.07 | 32.05 | 30.65 | 31.89 | 316,208 | +0.38(+1.21%) |
Nov 11, 2020 | 30.99 | 31.54 | 30.15 | 31.51 | 173,029 | +0.91(+2.97%) |
Nov 10, 2020 | 28.80 | 30.80 | 28.80 | 30.60 | 158,379 | +1.48(+5.08%) |
Nov 09, 2020 | 29.95 | 31.07 | 28.20 | 29.12 | 195,041 | +2.37(+8.86%) |
Nov 06, 2020 | 26.33 | 27.00 | 26.07 | 26.75 | 99,300 | +0.73(+2.81%) |
Nov 05, 2020 | 24.61 | 26.06 | 24.34 | 26.02 | 79,956 | +1.38(+5.60%) |
Nov 04, 2020 | 24.78 | 25.15 | 23.02 | 24.64 | 137,193 | -0.66(-2.61%) |
Nov 03, 2020 | 25.20 | 26.22 | 24.46 | 25.30 | 124,510 | +0.13(+0.52%) |
Nov 02, 2020 | 24.71 | 25.41 | 24.32 | 25.17 | 84,859 | +0.89(+3.67%) |
Oct 30, 2020 | 23.21 | 24.82 | 23.21 | 24.28 | 101,300 | +0.98(+4.21%) |
Oct 29, 2020 | 22.14 | 23.48 | 21.88 | 23.30 | 111,333 | +1.09(+4.91%) |
Oct 28, 2020 | 23.38 | 23.38 | 22.14 | 22.21 | 85,478 | -1.77(-7.38%) |
Oct 27, 2020 | 24.38 | 24.45 | 23.82 | 23.98 | 157,594 | -0.61(-2.48%) |
Oct 26, 2020 | 25.65 | 25.65 | 24.46 | 24.59 | 125,501 | -1.45(-5.57%) |
Oct 23, 2020 | 25.68 | 26.13 | 25.38 | 26.04 | 105,200 | +0.76(+3.01%) |
Oct 22, 2020 | 24.06 | 25.54 | 23.97 | 25.28 | 123,784 | +1.18(+4.87%) |
Oct 21, 2020 | 23.68 | 24.25 | 23.68 | 24.11 | 132,000 | +0.02(+0.06%) |
Oct 20, 2020 | 24.13 | 24.34 | 23.73 | 24.09 | 169,754 | +0.58(+2.47%) |
Oct 19, 2020 | 24.29 | 24.88 | 23.42 | 23.51 | 202,872 | -0.53(-2.20%) |
Oct 16, 2020 | 23.60 | 24.69 | 23.53 | 24.04 | 128,900 | +0.34(+1.43%) |
Oct 15, 2020 | 23.15 | 23.85 | 22.70 | 23.70 | 152,491 | +0.19(+0.81%) |
Oct 14, 2020 | 23.42 | 23.64 | 23.09 | 23.51 | 148,547 | -0.02(-0.08%) |
Oct 13, 2020 | 23.74 | 23.74 | 22.98 | 23.53 | 207,479 | -0.25(-1.05%) |
Oct 12, 2020 | 23.13 | 23.83 | 23.01 | 23.78 | 99,745 | +0.68(+2.94%) |
Oct 09, 2020 | 22.98 | 23.32 | 22.64 | 23.10 | 131,800 | +0.48(+2.12%) |
Oct 08, 2020 | 21.98 | 22.69 | 21.65 | 22.62 | 111,379 | +0.98(+4.53%) |
Oct 07, 2020 | 21.22 | 21.82 | 20.99 | 21.64 | 279,153 | +0.76(+3.64%) |
Oct 06, 2020 | 20.76 | 21.50 | 20.00 | 20.88 | 184,259 | +0.48(+2.35%) |
Oct 05, 2020 | 20.46 | 20.52 | 19.69 | 20.40 | 106,082 | +0.41(+2.05%) |
Oct 02, 2020 | 18.65 | 20.15 | 18.51 | 19.99 | 159,400 | +0.70(+3.63%) |
Oct 01, 2020 | 18.91 | 19.38 | 18.24 | 19.29 | 96,494 | +0.18(+0.94%) |
Sep 30, 2020 | 19.19 | 19.65 | 18.86 | 19.11 | 117,336 | +0.01(+0.05%) |
Sep 29, 2020 | 19.73 | 19.83 | 18.65 | 19.10 | 127,199 | -0.78(-3.92%) |
Sep 28, 2020 | 19.06 | 20.28 | 18.79 | 19.88 | 151,402 | +1.21(+6.48%) |
Sep 25, 2020 | 18.85 | 19.25 | 18.60 | 18.67 | 123,700 | -0.46(-2.40%) |
Sep 24, 2020 | 19.13 | 19.60 | 18.74 | 19.13 | 79,446 | +0.01(+0.05%) |
Sep 23, 2020 | 19.82 | 20.64 | 19.07 | 19.12 | 136,035 | -0.85(-4.26%) |
Sep 22, 2020 | 19.57 | 20.32 | 19.49 | 19.97 | 233,852 | +0.50(+2.57%) |
Sep 21, 2020 | 21.47 | 21.50 | 19.05 | 19.47 | 327,031 | -2.77(-12.46%) |
Sep 18, 2020 | 22.61 | 22.61 | 21.91 | 22.24 | 372,300 | -0.16(-0.71%) |
Sep 17, 2020 | 22.15 | 22.59 | 21.91 | 22.40 | 64,059 | -0.15(-0.67%) |
Sep 16, 2020 | 21.85 | 22.97 | 21.77 | 22.55 | 97,743 | +0.80(+3.68%) |
Sep 15, 2020 | 21.82 | 22.14 | 21.61 | 21.75 | 93,945 | +0.12(+0.55%) |
Sep 14, 2020 | 21.72 | 21.95 | 21.34 | 21.63 | 101,772 | +0.14(+0.65%) |
Sep 11, 2020 | 21.57 | 22.07 | 21.27 | 21.49 | 108,000 | -0.02(-0.09%) |
Sep 10, 2020 | 22.18 | 22.75 | 21.48 | 21.51 | 138,010 | -0.63(-2.85%) |
Sep 09, 2020 | 23.57 | 24.11 | 21.92 | 22.14 | 153,138 | -1.08(-4.65%) |
Sep 08, 2020 | 23.52 | 23.86 | 23.18 | 23.22 | 215,482 | -0.81(-3.37%) |
Sep 04, 2020 | 24.80 | 25.02 | 23.51 | 24.03 | 146,600 | -0.32(-1.31%) |
Sep 03, 2020 | 25.40 | 25.75 | 24.26 | 24.35 | 102,887 | -1.09(-4.28%) |
Sep 02, 2020 | 25.12 | 25.56 | 24.70 | 25.44 | 92,928 | +0.34(+1.35%) |