Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.44 | 39.73 | 36.76 | 36.76 | 21,898,860 | -1.90(-4.91%) |
Nov 27, 2020 | 40.14 | 40.75 | 38.63 | 38.66 | 2,219,800 | -1.97(-4.85%) |
Nov 25, 2020 | 41.64 | 42.31 | 40.26 | 40.63 | 2,515,200 | -1.37(-3.26%) |
Nov 24, 2020 | 43.77 | 43.90 | 41.75 | 42.00 | 3,312,295 | +1.56(+3.86%) |
Nov 23, 2020 | 39.03 | 40.86 | 38.50 | 40.44 | 1,600,422 | +2.52(+6.65%) |
Nov 20, 2020 | 38.68 | 38.78 | 37.25 | 37.92 | 1,344,000 | -1.08(-2.77%) |
Nov 19, 2020 | 38.23 | 39.34 | 37.32 | 39.00 | 1,355,857 | -0.94(-2.35%) |
Nov 18, 2020 | 40.57 | 41.78 | 38.80 | 39.94 | 2,332,120 | -0.45(-1.11%) |
Nov 17, 2020 | 38.06 | 41.42 | 37.74 | 40.39 | 3,162,136 | +1.11(+2.83%) |
Nov 16, 2020 | 38.75 | 39.93 | 37.07 | 39.28 | 2,670,244 | +3.00(+8.27%) |
Nov 13, 2020 | 35.25 | 36.57 | 34.81 | 36.28 | 2,169,500 | +1.73(+5.01%) |
Nov 12, 2020 | 34.55 | 35.50 | 33.59 | 34.55 | 2,021,834 | -0.50(-1.43%) |
Nov 11, 2020 | 34.91 | 35.87 | 33.80 | 35.05 | 2,834,003 | +0.27(+0.78%) |
Nov 10, 2020 | 33.21 | 36.50 | 32.99 | 34.78 | 4,142,633 | -0.74(-2.08%) |
Nov 09, 2020 | 33.46 | 36.96 | 33.46 | 35.52 | 5,697,390 | +8.48(+31.36%) |
Nov 06, 2020 | 28.33 | 28.57 | 26.98 | 27.04 | 1,752,400 | -1.15(-4.08%) |
Nov 05, 2020 | 27.11 | 28.29 | 26.84 | 28.19 | 1,588,037 | +1.69(+6.38%) |
Nov 04, 2020 | 26.72 | 27.51 | 25.79 | 26.50 | 1,120,612 | -1.07(-3.88%) |
Nov 03, 2020 | 27.06 | 27.77 | 26.87 | 27.57 | 1,089,366 | +1.31(+4.99%) |
Nov 02, 2020 | 25.09 | 26.26 | 24.81 | 26.26 | 1,949,617 | +1.43(+5.76%) |
Oct 30, 2020 | 25.18 | 25.42 | 24.29 | 24.83 | 1,193,000 | -0.49(-1.94%) |
Oct 29, 2020 | 25.40 | 25.85 | 24.76 | 25.32 | 1,495,522 | -0.01(-0.04%) |
Oct 28, 2020 | 26.41 | 26.49 | 25.28 | 25.33 | 1,691,704 | -2.09(-7.62%) |
Oct 27, 2020 | 28.56 | 28.56 | 27.40 | 27.42 | 1,310,732 | -1.43(-4.96%) |
Oct 26, 2020 | 29.57 | 29.83 | 28.20 | 28.85 | 1,409,711 | -1.27(-4.22%) |
Oct 23, 2020 | 30.28 | 30.91 | 29.53 | 30.12 | 1,714,700 | +0.35(+1.18%) |
Oct 22, 2020 | 28.67 | 29.93 | 28.63 | 29.77 | 1,400,111 | +1.37(+4.82%) |
Oct 21, 2020 | 28.67 | 28.83 | 28.06 | 28.40 | 1,097,032 | -0.51(-1.76%) |
Oct 20, 2020 | 28.95 | 29.50 | 28.52 | 28.91 | 1,317,761 | +0.37(+1.30%) |
Oct 19, 2020 | 27.10 | 28.99 | 27.10 | 28.54 | 1,633,398 | +1.75(+6.53%) |
Oct 16, 2020 | 26.85 | 27.72 | 26.70 | 26.79 | 1,383,600 | +0.14(+0.53%) |
Oct 15, 2020 | 25.87 | 26.67 | 25.66 | 26.65 | 1,916,031 | +0.25(+0.95%) |
Oct 14, 2020 | 26.66 | 26.97 | 26.21 | 26.40 | 1,294,558 | -0.09(-0.34%) |
Oct 13, 2020 | 27.00 | 27.09 | 26.49 | 26.49 | 1,437,412 | -0.97(-3.53%) |
Oct 12, 2020 | 27.76 | 28.19 | 27.29 | 27.46 | 1,030,816 | -0.31(-1.12%) |
Oct 09, 2020 | 27.80 | 28.06 | 27.02 | 27.77 | 1,260,000 | +0.10(+0.36%) |
Oct 08, 2020 | 27.40 | 27.96 | 27.04 | 27.67 | 1,885,876 | +0.76(+2.82%) |
Oct 07, 2020 | 26.14 | 27.36 | 26.14 | 26.91 | 1,209,639 | +1.18(+4.59%) |
Oct 06, 2020 | 27.54 | 27.65 | 25.62 | 25.73 | 1,442,606 | -1.28(-4.74%) |
Oct 05, 2020 | 27.11 | 27.49 | 26.67 | 27.01 | 1,542,688 | +0.41(+1.54%) |
Oct 02, 2020 | 25.28 | 26.75 | 24.94 | 26.60 | 2,277,500 | +0.53(+2.03%) |
Oct 01, 2020 | 25.36 | 26.47 | 25.25 | 26.07 | 2,341,117 | +0.88(+3.49%) |
Sep 30, 2020 | 25.05 | 26.04 | 24.94 | 25.19 | 1,249,947 | +0.13(+0.52%) |
Sep 29, 2020 | 25.38 | 25.38 | 24.49 | 25.06 | 1,284,211 | -0.45(-1.76%) |
Sep 28, 2020 | 24.02 | 25.99 | 23.90 | 25.51 | 1,849,945 | +2.42(+10.48%) |
Sep 25, 2020 | 22.71 | 23.48 | 22.56 | 23.09 | 1,538,400 | +0.06(+0.26%) |
Sep 24, 2020 | 22.77 | 23.69 | 21.99 | 23.03 | 1,766,939 | +0.00(+0.00%) |
Sep 23, 2020 | 24.25 | 25.10 | 22.87 | 23.03 | 2,222,913 | -0.95(-3.96%) |
Sep 22, 2020 | 24.79 | 25.49 | 23.96 | 23.98 | 1,804,048 | -0.94(-3.77%) |
Sep 21, 2020 | 25.55 | 25.55 | 23.66 | 24.92 | 2,842,818 | -1.61(-6.07%) |
Sep 18, 2020 | 28.19 | 28.19 | 26.45 | 26.53 | 3,489,700 | -1.84(-6.49%) |
Sep 17, 2020 | 27.94 | 29.00 | 27.76 | 28.37 | 887,867 | -0.32(-1.12%) |
Sep 16, 2020 | 27.88 | 29.03 | 27.23 | 28.69 | 1,494,222 | +0.91(+3.28%) |
Sep 15, 2020 | 29.01 | 29.55 | 27.74 | 27.78 | 1,165,786 | -1.06(-3.68%) |
Sep 14, 2020 | 28.29 | 28.91 | 27.36 | 28.84 | 959,424 | +0.83(+2.96%) |
Sep 11, 2020 | 28.21 | 28.42 | 27.46 | 28.01 | 1,240,300 | -0.10(-0.36%) |
Sep 10, 2020 | 29.05 | 29.35 | 28.01 | 28.11 | 1,098,243 | -0.73(-2.53%) |
Sep 09, 2020 | 29.29 | 29.35 | 27.98 | 28.84 | 1,205,926 | -0.13(-0.45%) |
Sep 08, 2020 | 29.07 | 29.40 | 28.34 | 28.97 | 1,192,834 | -0.90(-3.01%) |
Sep 04, 2020 | 29.30 | 30.27 | 28.63 | 29.87 | 891,300 | +1.12(+3.90%) |
Sep 03, 2020 | 30.00 | 31.20 | 28.46 | 28.75 | 1,034,053 | -1.03(-3.46%) |
Sep 02, 2020 | 29.61 | 29.91 | 28.75 | 29.78 | 819,900 | +0.17(+0.57%) |