Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.87 | 39.02 | 37.78 | 37.87 | 76,357 | -1.15(-2.95%) |
Nov 27, 2020 | 39.48 | 39.48 | 38.78 | 39.02 | 38,024 | -0.44(-1.12%) |
Nov 25, 2020 | 39.60 | 39.61 | 39.01 | 39.46 | 371,021 | -0.49(-1.22%) |
Nov 24, 2020 | 38.89 | 39.97 | 38.89 | 39.94 | 196,859 | +1.82(+4.77%) |
Nov 23, 2020 | 37.98 | 38.29 | 37.79 | 38.13 | 116,778 | +0.66(+1.75%) |
Nov 20, 2020 | 37.76 | 37.76 | 37.25 | 37.47 | 74,382 | -0.40(-1.07%) |
Nov 19, 2020 | 37.67 | 37.92 | 37.23 | 37.87 | 101,341 | +0.04(+0.10%) |
Nov 18, 2020 | 38.54 | 38.89 | 37.83 | 37.84 | 93,781 | -0.49(-1.27%) |
Nov 17, 2020 | 37.87 | 38.41 | 37.38 | 38.32 | 92,536 | -0.17(-0.44%) |
Nov 16, 2020 | 38.47 | 38.71 | 38.01 | 38.49 | 176,003 | +1.34(+3.61%) |
Nov 13, 2020 | 36.57 | 37.35 | 36.57 | 37.15 | 774,842 | +0.87(+2.40%) |
Nov 12, 2020 | 36.65 | 36.67 | 35.78 | 36.28 | 327,214 | -0.96(-2.58%) |
Nov 11, 2020 | 38.25 | 38.25 | 36.82 | 37.24 | 324,985 | -0.78(-2.06%) |
Nov 10, 2020 | 37.96 | 38.33 | 37.52 | 38.03 | 190,202 | +0.21(+0.55%) |
Nov 09, 2020 | 36.09 | 38.53 | 36.09 | 37.82 | 325,239 | +4.64(+13.99%) |
Nov 06, 2020 | 34.35 | 34.35 | 33.01 | 33.18 | 241,936 | -0.88(-2.59%) |
Nov 05, 2020 | 32.76 | 34.24 | 32.76 | 34.06 | 335,773 | +1.48(+4.56%) |
Nov 04, 2020 | 33.77 | 33.77 | 32.41 | 32.58 | 526,991 | -2.15(-6.19%) |
Nov 03, 2020 | 34.43 | 34.91 | 34.37 | 34.73 | 203,229 | +0.97(+2.88%) |
Nov 02, 2020 | 33.35 | 33.92 | 32.86 | 33.75 | 144,970 | +0.90(+2.74%) |
Oct 30, 2020 | 32.12 | 32.89 | 32.08 | 32.86 | 118,967 | +0.50(+1.56%) |
Oct 29, 2020 | 31.61 | 32.53 | 31.14 | 32.35 | 205,340 | +0.70(+2.22%) |
Oct 28, 2020 | 31.49 | 32.17 | 31.46 | 31.65 | 145,447 | -0.59(-1.84%) |
Oct 27, 2020 | 33.26 | 33.26 | 32.23 | 32.24 | 245,401 | -1.12(-3.34%) |
Oct 26, 2020 | 33.51 | 33.55 | 32.92 | 33.36 | 86,340 | -0.70(-2.06%) |
Oct 23, 2020 | 33.98 | 34.37 | 33.56 | 34.06 | 109,738 | +0.31(+0.93%) |
Oct 22, 2020 | 32.36 | 33.77 | 32.36 | 33.75 | 148,556 | +1.38(+4.25%) |
Oct 21, 2020 | 32.41 | 32.65 | 32.32 | 32.37 | 67,839 | -0.05(-0.14%) |
Oct 20, 2020 | 32.16 | 33.03 | 32.16 | 32.41 | 643,964 | +0.55(+1.72%) |
Oct 19, 2020 | 32.25 | 32.50 | 31.81 | 31.87 | 64,370 | -0.25(-0.78%) |
Oct 16, 2020 | 32.23 | 32.32 | 31.68 | 32.12 | 62,374 | +0.01(+0.03%) |
Oct 15, 2020 | 31.37 | 32.12 | 31.14 | 32.11 | 98,734 | +0.62(+1.97%) |
Oct 14, 2020 | 31.88 | 32.31 | 31.49 | 31.49 | 109,010 | -0.45(-1.41%) |
Oct 13, 2020 | 32.75 | 32.76 | 31.82 | 31.94 | 331,935 | -0.95(-2.90%) |
Oct 12, 2020 | 32.52 | 32.95 | 32.44 | 32.89 | 76,521 | +0.38(+1.16%) |
Oct 09, 2020 | 32.98 | 33.07 | 32.26 | 32.51 | 103,734 | -0.29(-0.88%) |
Oct 08, 2020 | 32.43 | 32.83 | 32.33 | 32.80 | 84,432 | +0.49(+1.50%) |
Oct 07, 2020 | 31.82 | 32.63 | 31.82 | 32.32 | 110,817 | +1.00(+3.19%) |
Oct 06, 2020 | 31.79 | 32.60 | 31.24 | 31.32 | 310,927 | -0.20(-0.63%) |
Oct 05, 2020 | 30.80 | 31.52 | 30.80 | 31.52 | 128,594 | +1.08(+3.55%) |
Oct 02, 2020 | 28.95 | 30.54 | 28.95 | 30.44 | 104,735 | +0.85(+2.86%) |
Oct 01, 2020 | 29.55 | 29.74 | 29.23 | 29.59 | 111,070 | +0.14(+0.49%) |
Sep 30, 2020 | 29.05 | 29.73 | 29.05 | 29.45 | 136,329 | +0.47(+1.61%) |
Sep 29, 2020 | 29.30 | 29.30 | 28.53 | 28.98 | 76,764 | -0.37(-1.26%) |
Sep 28, 2020 | 28.93 | 29.56 | 28.92 | 29.35 | 196,443 | +0.94(+3.32%) |
Sep 25, 2020 | 27.82 | 28.47 | 27.72 | 28.40 | 120,078 | +0.46(+1.64%) |
Sep 24, 2020 | 27.95 | 28.56 | 27.57 | 27.94 | 120,140 | +0.06(+0.23%) |
Sep 23, 2020 | 28.64 | 29.19 | 27.86 | 27.88 | 106,721 | -0.64(-2.26%) |
Sep 22, 2020 | 29.26 | 29.55 | 28.38 | 28.53 | 214,130 | -0.76(-2.58%) |
Sep 21, 2020 | 29.82 | 30.13 | 28.94 | 29.28 | 140,122 | -1.30(-4.24%) |
Sep 18, 2020 | 30.77 | 30.86 | 30.42 | 30.58 | 74,020 | -0.15(-0.49%) |
Sep 17, 2020 | 30.54 | 30.94 | 30.49 | 30.73 | 82,488 | -0.31(-1.00%) |
Sep 16, 2020 | 30.65 | 31.46 | 30.46 | 31.04 | 105,551 | +0.47(+1.54%) |
Sep 15, 2020 | 31.22 | 31.22 | 30.42 | 30.57 | 96,562 | -0.52(-1.66%) |
Sep 14, 2020 | 30.42 | 31.32 | 30.35 | 31.09 | 177,424 | +0.89(+2.94%) |
Sep 11, 2020 | 29.80 | 30.27 | 29.64 | 30.20 | 116,768 | +0.39(+1.31%) |
Sep 10, 2020 | 30.51 | 30.81 | 29.76 | 29.81 | 171,512 | -0.52(-1.73%) |
Sep 09, 2020 | 30.75 | 30.75 | 30.09 | 30.33 | 163,422 | -0.11(-0.35%) |
Sep 08, 2020 | 31.20 | 31.20 | 30.20 | 30.44 | 440,453 | -1.19(-3.77%) |
Sep 04, 2020 | 31.66 | 32.08 | 31.01 | 31.63 | 526,919 | +0.66(+2.12%) |
Sep 03, 2020 | 31.33 | 32.30 | 30.86 | 30.97 | 559,009 | -0.18(-0.57%) |
Sep 02, 2020 | 30.79 | 31.27 | 30.54 | 31.15 | 143,010 | +0.37(+1.21%) |