Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.25 | 29.57 | 28.29 | 28.50 | 6,959,146 | -1.08(-3.65%) |
Nov 27, 2020 | 29.55 | 29.96 | 29.26 | 29.59 | 1,955,814 | -0.25(-0.83%) |
Nov 25, 2020 | 29.64 | 30.55 | 29.08 | 29.83 | 5,137,693 | -0.10(-0.32%) |
Nov 24, 2020 | 29.33 | 30.11 | 28.88 | 29.93 | 7,121,713 | +1.97(+7.05%) |
Nov 23, 2020 | 26.63 | 27.99 | 26.57 | 27.96 | 4,239,681 | +1.76(+6.74%) |
Nov 20, 2020 | 26.37 | 26.64 | 25.96 | 26.19 | 3,452,310 | -0.27(-1.02%) |
Nov 19, 2020 | 25.37 | 26.57 | 25.13 | 26.46 | 4,228,474 | +0.79(+3.06%) |
Nov 18, 2020 | 26.41 | 27.17 | 25.67 | 25.68 | 5,584,415 | -0.79(-3.00%) |
Nov 17, 2020 | 25.36 | 26.48 | 25.21 | 26.47 | 4,753,742 | +0.76(+2.97%) |
Nov 16, 2020 | 26.00 | 26.49 | 25.41 | 25.71 | 5,995,877 | +0.55(+2.18%) |
Nov 13, 2020 | 24.93 | 25.37 | 24.52 | 25.16 | 4,552,283 | +0.71(+2.89%) |
Nov 12, 2020 | 25.02 | 25.43 | 23.96 | 24.45 | 5,332,350 | -1.07(-4.20%) |
Nov 11, 2020 | 26.22 | 26.34 | 25.28 | 25.52 | 5,214,222 | -0.33(-1.29%) |
Nov 10, 2020 | 25.36 | 25.95 | 24.64 | 25.86 | 7,669,077 | +0.95(+3.80%) |
Nov 09, 2020 | 23.64 | 25.40 | 23.44 | 24.91 | 13,037,223 | +3.54(+16.59%) |
Nov 06, 2020 | 22.58 | 23.27 | 21.27 | 21.37 | 7,485,501 | -1.31(-5.78%) |
Nov 05, 2020 | 22.72 | 23.12 | 22.46 | 22.68 | 5,615,949 | -0.05(-0.21%) |
Nov 04, 2020 | 23.05 | 23.41 | 22.36 | 22.73 | 7,796,604 | -0.25(-1.11%) |
Nov 03, 2020 | 23.51 | 23.80 | 22.93 | 22.98 | 5,497,636 | -0.25(-1.06%) |
Nov 02, 2020 | 23.16 | 23.49 | 22.73 | 23.23 | 5,701,358 | +0.18(+0.79%) |
Oct 30, 2020 | 23.36 | 23.63 | 22.46 | 23.05 | 7,070,982 | -0.37(-1.58%) |
Oct 29, 2020 | 22.26 | 23.51 | 21.57 | 23.41 | 7,883,863 | +1.01(+4.50%) |
Oct 28, 2020 | 23.37 | 23.58 | 21.67 | 22.41 | 10,453,897 | -0.18(-0.78%) |
Oct 27, 2020 | 22.69 | 23.07 | 22.53 | 22.58 | 6,100,993 | -0.15(-0.64%) |
Oct 26, 2020 | 23.21 | 23.24 | 22.41 | 22.73 | 6,956,224 | -0.80(-3.40%) |
Oct 23, 2020 | 23.88 | 23.90 | 23.17 | 23.53 | 6,986,878 | -0.09(-0.39%) |
Oct 22, 2020 | 22.03 | 23.72 | 22.01 | 23.62 | 6,782,844 | +1.73(+7.88%) |
Oct 21, 2020 | 22.05 | 22.23 | 21.85 | 21.90 | 3,938,939 | -0.38(-1.69%) |
Oct 20, 2020 | 22.18 | 22.63 | 21.94 | 22.27 | 4,873,928 | +0.49(+2.23%) |
Oct 19, 2020 | 22.37 | 22.71 | 21.75 | 21.79 | 5,150,333 | -0.47(-2.11%) |
Oct 16, 2020 | 22.98 | 23.05 | 22.25 | 22.26 | 4,998,472 | -0.71(-3.09%) |
Oct 15, 2020 | 22.00 | 22.98 | 21.94 | 22.97 | 7,123,334 | -0.10(-0.43%) |
Oct 14, 2020 | 22.71 | 23.61 | 22.67 | 23.07 | 5,926,606 | +0.39(+1.70%) |
Oct 13, 2020 | 22.15 | 22.78 | 22.00 | 22.68 | 4,929,013 | +0.22(+0.96%) |
Oct 12, 2020 | 22.35 | 22.57 | 22.12 | 22.47 | 3,782,345 | +0.09(+0.41%) |
Oct 09, 2020 | 22.88 | 22.93 | 22.28 | 22.37 | 4,885,387 | -0.28(-1.22%) |
Oct 08, 2020 | 21.63 | 22.67 | 21.32 | 22.65 | 5,895,722 | +1.23(+5.75%) |
Oct 07, 2020 | 20.93 | 21.53 | 20.79 | 21.42 | 4,385,914 | +0.58(+2.77%) |
Oct 06, 2020 | 21.72 | 21.90 | 20.46 | 20.84 | 6,218,657 | -0.42(-1.99%) |
Oct 05, 2020 | 21.19 | 21.56 | 20.79 | 21.27 | 4,942,444 | +0.83(+4.07%) |
Oct 02, 2020 | 18.97 | 20.60 | 18.92 | 20.43 | 5,730,605 | +0.97(+4.99%) |
Oct 01, 2020 | 19.83 | 20.16 | 19.36 | 19.46 | 4,846,693 | -0.55(-2.73%) |
Sep 30, 2020 | 20.50 | 21.00 | 19.94 | 20.01 | 7,748,374 | -0.53(-2.59%) |
Sep 29, 2020 | 20.50 | 20.72 | 20.20 | 20.54 | 7,571,030 | +0.51(+2.54%) |
Sep 28, 2020 | 19.63 | 20.23 | 19.46 | 20.03 | 5,150,749 | +0.77(+4.00%) |
Sep 25, 2020 | 18.59 | 19.32 | 18.57 | 19.26 | 4,554,441 | +0.41(+2.16%) |
Sep 24, 2020 | 18.99 | 19.25 | 17.93 | 18.85 | 7,144,978 | -0.05(-0.24%) |
Sep 23, 2020 | 19.83 | 20.15 | 18.89 | 18.90 | 6,242,501 | -0.87(-4.40%) |
Sep 22, 2020 | 20.63 | 21.08 | 19.70 | 19.77 | 5,982,931 | -0.59(-2.91%) |
Sep 21, 2020 | 20.35 | 20.75 | 19.86 | 20.36 | 6,833,023 | -0.85(-3.99%) |
Sep 18, 2020 | 21.39 | 21.47 | 20.93 | 21.21 | 10,705,968 | -0.38(-1.75%) |
Sep 17, 2020 | 21.10 | 21.81 | 20.80 | 21.59 | 5,731,130 | -0.03(-0.14%) |
Sep 16, 2020 | 20.43 | 21.92 | 20.38 | 21.62 | 6,026,571 | +1.37(+6.77%) |
Sep 15, 2020 | 21.07 | 21.29 | 20.07 | 20.25 | 6,661,433 | -0.78(-3.70%) |
Sep 14, 2020 | 20.47 | 21.27 | 20.29 | 21.03 | 5,323,349 | +0.74(+3.64%) |
Sep 11, 2020 | 20.13 | 20.45 | 19.92 | 20.29 | 4,228,298 | +0.24(+1.19%) |
Sep 10, 2020 | 20.52 | 20.67 | 20.03 | 20.05 | 4,142,579 | -0.35(-1.70%) |
Sep 09, 2020 | 20.36 | 20.58 | 20.13 | 20.40 | 3,700,064 | +0.25(+1.26%) |
Sep 08, 2020 | 20.29 | 20.40 | 19.66 | 20.14 | 5,775,724 | -0.47(-2.28%) |
Sep 04, 2020 | 20.89 | 21.17 | 20.12 | 20.61 | 4,448,107 | -0.12(-0.56%) |
Sep 03, 2020 | 21.03 | 21.45 | 20.46 | 20.73 | 5,116,980 | -0.31(-1.46%) |
Sep 02, 2020 | 20.82 | 21.31 | 20.72 | 21.03 | 3,898,955 | +0.12(+0.59%) |