Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.92 | 39.06 | 37.83 | 37.91 | 76,272 | -1.15(-2.95%) |
Nov 27, 2020 | 39.52 | 39.52 | 38.83 | 39.06 | 37,982 | -0.44(-1.12%) |
Nov 25, 2020 | 39.65 | 39.65 | 39.05 | 39.50 | 370,606 | -0.49(-1.22%) |
Nov 24, 2020 | 38.93 | 40.01 | 38.93 | 39.99 | 196,639 | +1.82(+4.77%) |
Nov 23, 2020 | 38.02 | 38.33 | 37.84 | 38.17 | 116,648 | +0.66(+1.75%) |
Nov 20, 2020 | 37.80 | 37.80 | 37.30 | 37.51 | 74,299 | -0.41(-1.07%) |
Nov 19, 2020 | 37.71 | 37.96 | 37.27 | 37.92 | 101,227 | +0.04(+0.10%) |
Nov 18, 2020 | 38.58 | 38.94 | 37.87 | 37.88 | 93,676 | -0.49(-1.27%) |
Nov 17, 2020 | 37.92 | 38.46 | 37.42 | 38.37 | 92,432 | -0.17(-0.44%) |
Nov 16, 2020 | 38.51 | 38.75 | 38.05 | 38.54 | 175,806 | +1.34(+3.61%) |
Nov 13, 2020 | 36.61 | 37.39 | 36.61 | 37.20 | 773,976 | +0.87(+2.40%) |
Nov 12, 2020 | 36.69 | 36.71 | 35.82 | 36.32 | 326,849 | -0.96(-2.58%) |
Nov 11, 2020 | 38.29 | 38.29 | 36.86 | 37.29 | 324,622 | -0.78(-2.06%) |
Nov 10, 2020 | 38.00 | 38.38 | 37.57 | 38.07 | 189,990 | +0.21(+0.55%) |
Nov 09, 2020 | 36.13 | 38.57 | 36.13 | 37.86 | 324,875 | +4.65(+13.99%) |
Nov 06, 2020 | 34.39 | 34.39 | 33.05 | 33.22 | 241,666 | -0.88(-2.59%) |
Nov 05, 2020 | 32.79 | 34.27 | 32.79 | 34.10 | 335,398 | +1.49(+4.56%) |
Nov 04, 2020 | 33.81 | 33.81 | 32.45 | 32.61 | 526,402 | -2.15(-6.19%) |
Nov 03, 2020 | 34.47 | 34.95 | 34.40 | 34.77 | 203,001 | +0.97(+2.88%) |
Nov 02, 2020 | 33.39 | 33.95 | 32.89 | 33.79 | 144,808 | +0.90(+2.74%) |
Oct 30, 2020 | 32.15 | 32.93 | 32.12 | 32.89 | 118,834 | +0.50(+1.56%) |
Oct 29, 2020 | 31.64 | 32.57 | 31.17 | 32.39 | 205,111 | +0.70(+2.22%) |
Oct 28, 2020 | 31.52 | 32.21 | 31.50 | 31.69 | 145,285 | -0.59(-1.84%) |
Oct 27, 2020 | 33.30 | 33.30 | 32.26 | 32.28 | 245,127 | -1.12(-3.34%) |
Oct 26, 2020 | 33.55 | 33.59 | 32.96 | 33.40 | 86,243 | -0.70(-2.06%) |
Oct 23, 2020 | 34.02 | 34.40 | 33.59 | 34.10 | 109,616 | +0.32(+0.93%) |
Oct 22, 2020 | 32.40 | 33.81 | 32.40 | 33.78 | 148,390 | +1.38(+4.25%) |
Oct 21, 2020 | 32.45 | 32.69 | 32.35 | 32.41 | 67,763 | -0.05(-0.14%) |
Oct 20, 2020 | 32.20 | 33.06 | 32.20 | 32.45 | 643,244 | +0.55(+1.72%) |
Oct 19, 2020 | 32.29 | 32.54 | 31.85 | 31.90 | 64,298 | -0.25(-0.78%) |
Oct 16, 2020 | 32.27 | 32.36 | 31.71 | 32.15 | 62,304 | +0.01(+0.03%) |
Oct 15, 2020 | 31.41 | 32.15 | 31.17 | 32.14 | 98,624 | +0.62(+1.97%) |
Oct 14, 2020 | 31.92 | 32.35 | 31.52 | 31.52 | 108,888 | -0.45(-1.41%) |
Oct 13, 2020 | 32.78 | 32.79 | 31.86 | 31.97 | 331,564 | -0.95(-2.90%) |
Oct 12, 2020 | 32.56 | 32.99 | 32.48 | 32.93 | 76,435 | +0.38(+1.16%) |
Oct 09, 2020 | 33.02 | 33.11 | 32.30 | 32.55 | 103,618 | -0.29(-0.88%) |
Oct 08, 2020 | 32.47 | 32.87 | 32.37 | 32.84 | 84,337 | +0.49(+1.50%) |
Oct 07, 2020 | 31.86 | 32.67 | 31.86 | 32.35 | 110,693 | +1.00(+3.19%) |
Oct 06, 2020 | 31.83 | 32.64 | 31.27 | 31.35 | 310,580 | -0.20(-0.63%) |
Oct 05, 2020 | 30.84 | 31.56 | 30.84 | 31.55 | 128,450 | +1.08(+3.55%) |
Oct 02, 2020 | 28.98 | 30.58 | 28.98 | 30.47 | 104,618 | +0.85(+2.86%) |
Oct 01, 2020 | 29.59 | 29.78 | 29.26 | 29.62 | 110,946 | +0.14(+0.49%) |
Sep 30, 2020 | 29.08 | 29.76 | 29.08 | 29.48 | 136,177 | +0.47(+1.61%) |
Sep 29, 2020 | 29.34 | 29.34 | 28.56 | 29.01 | 76,679 | -0.37(-1.26%) |
Sep 28, 2020 | 28.97 | 29.60 | 28.95 | 29.38 | 196,224 | +0.95(+3.32%) |
Sep 25, 2020 | 27.85 | 28.50 | 27.75 | 28.44 | 119,944 | +0.46(+1.64%) |
Sep 24, 2020 | 27.98 | 28.59 | 27.60 | 27.98 | 120,005 | +0.06(+0.23%) |
Sep 23, 2020 | 28.67 | 29.22 | 27.89 | 27.91 | 106,601 | -0.65(-2.26%) |
Sep 22, 2020 | 29.30 | 29.58 | 28.42 | 28.56 | 213,890 | -0.76(-2.58%) |
Sep 21, 2020 | 29.86 | 30.16 | 28.97 | 29.31 | 139,966 | -1.30(-4.24%) |
Sep 18, 2020 | 30.80 | 30.90 | 30.45 | 30.61 | 73,937 | -0.15(-0.49%) |
Sep 17, 2020 | 30.57 | 30.98 | 30.52 | 30.77 | 82,395 | -0.31(-1.00%) |
Sep 16, 2020 | 30.68 | 31.49 | 30.49 | 31.08 | 105,433 | +0.47(+1.54%) |
Sep 15, 2020 | 31.25 | 31.25 | 30.45 | 30.60 | 96,454 | -0.52(-1.66%) |
Sep 14, 2020 | 30.45 | 31.35 | 30.38 | 31.12 | 177,226 | +0.89(+2.94%) |
Sep 11, 2020 | 29.83 | 30.30 | 29.67 | 30.23 | 116,637 | +0.39(+1.31%) |
Sep 10, 2020 | 30.54 | 30.85 | 29.80 | 29.84 | 171,320 | -0.53(-1.73%) |
Sep 09, 2020 | 30.78 | 30.78 | 30.12 | 30.36 | 163,239 | -0.11(-0.35%) |
Sep 08, 2020 | 31.24 | 31.24 | 30.23 | 30.47 | 439,961 | -1.19(-3.77%) |
Sep 04, 2020 | 31.69 | 32.12 | 31.04 | 31.66 | 526,330 | +0.66(+2.12%) |
Sep 03, 2020 | 31.36 | 32.34 | 30.89 | 31.01 | 558,384 | -0.18(-0.57%) |
Sep 02, 2020 | 30.83 | 31.31 | 30.57 | 31.18 | 142,850 | +0.37(+1.21%) |