Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.74 | 39.74 | 38.36 | 38.45 | 528,355 | -1.67(-4.16%) |
Nov 27, 2020 | 40.55 | 40.55 | 39.50 | 40.12 | 229,122 | -0.89(-2.18%) |
Nov 25, 2020 | 40.06 | 41.30 | 39.75 | 41.01 | 669,349 | +1.67(+4.25%) |
Nov 24, 2020 | 38.01 | 39.68 | 37.35 | 39.34 | 590,346 | +2.18(+5.87%) |
Nov 23, 2020 | 39.36 | 39.75 | 37.04 | 37.16 | 776,885 | +0.43(+1.18%) |
Nov 20, 2020 | 36.86 | 37.07 | 36.35 | 36.73 | 414,190 | -0.42(-1.14%) |
Nov 19, 2020 | 36.99 | 37.35 | 36.64 | 37.15 | 364,079 | -0.03(-0.08%) |
Nov 18, 2020 | 37.56 | 37.96 | 37.17 | 37.18 | 392,901 | -0.27(-0.72%) |
Nov 17, 2020 | 37.36 | 37.80 | 36.96 | 37.45 | 464,172 | -0.45(-1.19%) |
Nov 16, 2020 | 37.75 | 38.28 | 37.16 | 37.90 | 281,741 | +1.24(+3.38%) |
Nov 13, 2020 | 35.24 | 36.84 | 35.24 | 36.66 | 254,846 | +1.45(+4.12%) |
Nov 12, 2020 | 35.04 | 35.42 | 34.93 | 35.21 | 334,731 | -0.47(-1.32%) |
Nov 11, 2020 | 36.06 | 36.08 | 35.32 | 35.68 | 379,625 | -0.47(-1.30%) |
Nov 10, 2020 | 34.88 | 36.48 | 34.49 | 36.15 | 421,439 | +1.63(+4.73%) |
Nov 09, 2020 | 32.99 | 35.35 | 32.59 | 34.52 | 637,665 | +4.38(+14.53%) |
Nov 06, 2020 | 30.91 | 30.95 | 30.13 | 30.14 | 242,452 | -0.55(-1.78%) |
Nov 05, 2020 | 30.04 | 30.90 | 30.04 | 30.69 | 206,755 | +0.84(+2.80%) |
Nov 04, 2020 | 29.65 | 30.46 | 29.15 | 29.85 | 240,122 | -0.37(-1.24%) |
Nov 03, 2020 | 30.03 | 30.40 | 29.91 | 30.23 | 467,557 | +0.77(+2.61%) |
Nov 02, 2020 | 29.41 | 29.85 | 29.30 | 29.46 | 331,233 | +0.47(+1.62%) |
Oct 30, 2020 | 29.68 | 29.90 | 28.76 | 28.99 | 508,026 | -0.84(-2.83%) |
Oct 29, 2020 | 29.12 | 30.32 | 29.06 | 29.83 | 634,649 | +0.47(+1.60%) |
Oct 28, 2020 | 29.54 | 29.75 | 29.30 | 29.36 | 244,698 | -0.82(-2.70%) |
Oct 27, 2020 | 30.27 | 30.51 | 30.16 | 30.18 | 215,647 | -0.29(-0.95%) |
Oct 26, 2020 | 30.64 | 30.74 | 30.10 | 30.47 | 275,825 | -0.60(-1.92%) |
Oct 23, 2020 | 31.31 | 31.31 | 30.79 | 31.06 | 248,909 | -0.01(-0.03%) |
Oct 22, 2020 | 30.04 | 31.12 | 29.89 | 31.07 | 337,891 | +1.13(+3.78%) |
Oct 21, 2020 | 29.84 | 30.29 | 29.79 | 29.94 | 254,346 | +0.12(+0.42%) |
Oct 20, 2020 | 30.40 | 30.58 | 29.73 | 29.81 | 225,738 | -0.23(-0.77%) |
Oct 19, 2020 | 30.61 | 30.98 | 30.00 | 30.04 | 184,601 | -0.40(-1.32%) |
Oct 16, 2020 | 30.20 | 30.51 | 29.99 | 30.45 | 158,510 | +0.22(+0.73%) |
Oct 15, 2020 | 29.65 | 30.34 | 29.38 | 30.23 | 171,256 | +0.15(+0.51%) |
Oct 14, 2020 | 30.49 | 30.74 | 30.05 | 30.07 | 132,728 | -0.31(-1.01%) |
Oct 13, 2020 | 30.56 | 30.93 | 30.38 | 30.38 | 214,834 | -0.50(-1.62%) |
Oct 12, 2020 | 30.02 | 30.97 | 29.94 | 30.88 | 202,595 | +0.89(+2.98%) |
Oct 09, 2020 | 30.60 | 30.76 | 29.95 | 29.99 | 258,908 | -0.36(-1.17%) |
Oct 08, 2020 | 30.72 | 30.78 | 30.18 | 30.34 | 293,850 | +0.03(+0.10%) |
Oct 07, 2020 | 29.40 | 30.40 | 29.38 | 30.31 | 493,640 | +1.17(+4.02%) |
Oct 06, 2020 | 29.29 | 29.70 | 29.02 | 29.14 | 341,965 | +0.09(+0.30%) |
Oct 05, 2020 | 28.57 | 29.16 | 28.57 | 29.06 | 268,209 | +0.71(+2.51%) |
Oct 02, 2020 | 27.37 | 28.54 | 27.31 | 28.34 | 244,327 | +0.51(+1.83%) |
Oct 01, 2020 | 27.85 | 28.09 | 27.49 | 27.84 | 328,045 | -0.01(-0.03%) |
Sep 30, 2020 | 28.11 | 28.49 | 27.54 | 27.85 | 388,999 | -0.16(-0.58%) |
Sep 29, 2020 | 28.18 | 28.28 | 27.62 | 28.01 | 271,374 | -0.10(-0.34%) |
Sep 28, 2020 | 28.29 | 28.66 | 28.06 | 28.10 | 288,504 | +0.09(+0.31%) |
Sep 25, 2020 | 27.36 | 28.04 | 27.23 | 28.02 | 284,944 | +0.36(+1.32%) |
Sep 24, 2020 | 27.36 | 27.90 | 26.82 | 27.65 | 346,256 | +0.45(+1.66%) |
Sep 23, 2020 | 27.97 | 28.18 | 27.17 | 27.20 | 409,266 | -0.76(-2.70%) |
Sep 22, 2020 | 27.76 | 28.02 | 27.58 | 27.96 | 336,695 | +0.21(+0.76%) |
Sep 21, 2020 | 27.71 | 27.76 | 26.91 | 27.75 | 810,573 | -0.60(-2.13%) |
Sep 18, 2020 | 28.82 | 29.02 | 28.02 | 28.35 | 756,890 | -0.28(-0.97%) |
Sep 17, 2020 | 27.53 | 28.84 | 27.36 | 28.63 | 348,169 | +0.83(+2.99%) |
Sep 16, 2020 | 27.75 | 28.09 | 27.57 | 27.80 | 452,342 | +0.26(+0.94%) |
Sep 15, 2020 | 27.95 | 28.21 | 27.48 | 27.54 | 263,832 | +0.04(+0.14%) |
Sep 14, 2020 | 27.58 | 27.81 | 27.47 | 27.50 | 296,230 | +0.02(+0.07%) |
Sep 11, 2020 | 27.44 | 27.75 | 27.31 | 27.48 | 330,996 | +0.13(+0.49%) |
Sep 10, 2020 | 28.25 | 28.46 | 27.28 | 27.35 | 711,703 | -0.84(-2.99%) |
Sep 09, 2020 | 28.18 | 28.46 | 27.87 | 28.19 | 428,702 | +0.24(+0.86%) |
Sep 08, 2020 | 27.99 | 28.33 | 27.74 | 27.95 | 554,595 | -0.30(-1.05%) |
Sep 04, 2020 | 28.61 | 29.48 | 27.76 | 28.25 | 568,242 | -0.18(-0.64%) |
Sep 03, 2020 | 27.85 | 28.91 | 26.97 | 28.43 | 1,047,645 | -1.34(-4.50%) |
Sep 02, 2020 | 29.30 | 29.82 | 29.16 | 29.77 | 400,402 | +0.59(+2.03%) |