Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.68 | 35.68 | 33.40 | 33.49 | 237,026 | -2.43(-6.77%) |
Nov 27, 2020 | 36.30 | 36.47 | 35.67 | 35.92 | 85,000 | -0.53(-1.45%) |
Nov 25, 2020 | 36.83 | 36.95 | 36.09 | 36.45 | 245,300 | -0.66(-1.78%) |
Nov 24, 2020 | 36.65 | 37.25 | 36.38 | 37.11 | 230,606 | +1.72(+4.86%) |
Nov 23, 2020 | 33.10 | 35.42 | 33.10 | 35.39 | 86,152 | +2.64(+8.06%) |
Nov 20, 2020 | 32.91 | 33.05 | 32.56 | 32.75 | 80,800 | -0.21(-0.64%) |
Nov 19, 2020 | 32.12 | 33.02 | 31.98 | 32.96 | 98,437 | +0.63(+1.95%) |
Nov 18, 2020 | 33.48 | 33.86 | 32.33 | 32.33 | 150,307 | -0.72(-2.18%) |
Nov 17, 2020 | 32.01 | 33.05 | 31.57 | 33.05 | 113,416 | +0.53(+1.63%) |
Nov 16, 2020 | 31.90 | 32.55 | 31.34 | 32.52 | 203,738 | +1.97(+6.45%) |
Nov 13, 2020 | 29.25 | 30.69 | 29.25 | 30.55 | 228,000 | +1.54(+5.31%) |
Nov 12, 2020 | 29.83 | 30.16 | 28.80 | 29.01 | 97,655 | -1.32(-4.35%) |
Nov 11, 2020 | 30.71 | 30.81 | 30.07 | 30.33 | 146,296 | -0.08(-0.26%) |
Nov 10, 2020 | 29.78 | 30.41 | 29.25 | 30.41 | 104,063 | +1.04(+3.54%) |
Nov 09, 2020 | 26.52 | 29.96 | 26.52 | 29.37 | 285,982 | +4.05(+16.00%) |
Nov 06, 2020 | 25.98 | 26.40 | 25.24 | 25.32 | 57,300 | -0.69(-2.65%) |
Nov 05, 2020 | 26.11 | 26.61 | 25.99 | 26.01 | 55,160 | +0.04(+0.15%) |
Nov 04, 2020 | 25.80 | 26.55 | 25.25 | 25.97 | 90,286 | +0.14(+0.54%) |
Nov 03, 2020 | 26.51 | 26.60 | 25.60 | 25.83 | 84,000 | -0.21(-0.81%) |
Nov 02, 2020 | 25.39 | 26.36 | 24.91 | 26.04 | 159,436 | +0.90(+3.58%) |
Oct 30, 2020 | 24.92 | 25.19 | 24.45 | 25.14 | 144,700 | -0.02(-0.08%) |
Oct 29, 2020 | 24.18 | 25.20 | 23.74 | 25.16 | 302,684 | +0.68(+2.78%) |
Oct 28, 2020 | 24.91 | 25.23 | 24.38 | 24.48 | 228,029 | -1.29(-5.01%) |
Oct 27, 2020 | 26.16 | 26.16 | 25.67 | 25.77 | 90,522 | -0.28(-1.07%) |
Oct 26, 2020 | 27.00 | 27.00 | 25.79 | 26.05 | 197,697 | -1.44(-5.24%) |
Oct 23, 2020 | 27.40 | 27.75 | 27.16 | 27.49 | 142,500 | +0.22(+0.81%) |
Oct 22, 2020 | 26.29 | 27.35 | 26.01 | 27.27 | 197,712 | +1.11(+4.24%) |
Oct 21, 2020 | 26.78 | 26.90 | 26.14 | 26.16 | 96,566 | -0.76(-2.82%) |
Oct 20, 2020 | 26.59 | 27.21 | 26.39 | 26.92 | 197,829 | +0.38(+1.43%) |
Oct 19, 2020 | 27.41 | 27.47 | 26.53 | 26.54 | 118,555 | -0.72(-2.64%) |
Oct 16, 2020 | 28.09 | 28.09 | 27.21 | 27.26 | 187,100 | -0.86(-3.06%) |
Oct 15, 2020 | 26.94 | 28.12 | 26.94 | 28.12 | 184,386 | +0.52(+1.88%) |
Oct 14, 2020 | 27.52 | 28.42 | 27.52 | 27.60 | 158,494 | +0.20(+0.73%) |
Oct 13, 2020 | 27.94 | 28.21 | 27.40 | 27.40 | 255,596 | -0.52(-1.86%) |
Oct 12, 2020 | 27.77 | 28.04 | 27.30 | 27.92 | 1,905,873 | +0.17(+0.61%) |
Oct 09, 2020 | 28.29 | 28.44 | 27.57 | 27.75 | 1,158,000 | -0.36(-1.28%) |
Oct 08, 2020 | 27.27 | 28.11 | 27.24 | 28.11 | 103,768 | +1.04(+3.84%) |
Oct 07, 2020 | 26.78 | 27.18 | 26.48 | 27.07 | 102,881 | +0.60(+2.27%) |
Oct 06, 2020 | 27.43 | 27.75 | 26.41 | 26.47 | 181,852 | -0.63(-2.32%) |
Oct 05, 2020 | 26.54 | 27.10 | 26.37 | 27.10 | 120,114 | +1.01(+3.87%) |
Oct 02, 2020 | 24.88 | 26.29 | 24.44 | 26.09 | 218,200 | +0.47(+1.83%) |
Oct 01, 2020 | 26.13 | 26.24 | 25.48 | 25.62 | 176,100 | -0.82(-3.10%) |
Sep 30, 2020 | 26.72 | 27.00 | 26.27 | 26.44 | 89,498 | -0.20(-0.75%) |
Sep 29, 2020 | 27.36 | 27.36 | 26.24 | 26.64 | 125,568 | -0.79(-2.88%) |
Sep 28, 2020 | 27.35 | 27.73 | 27.10 | 27.43 | 178,148 | +0.63(+2.35%) |
Sep 25, 2020 | 26.69 | 27.00 | 26.40 | 26.80 | 143,800 | -0.09(-0.33%) |
Sep 24, 2020 | 26.54 | 27.44 | 26.09 | 26.89 | 152,261 | +0.15(+0.56%) |
Sep 23, 2020 | 28.24 | 28.47 | 26.73 | 26.74 | 219,972 | -1.88(-6.57%) |
Sep 22, 2020 | 28.70 | 29.26 | 28.47 | 28.62 | 77,825 | -0.15(-0.52%) |
Sep 21, 2020 | 29.00 | 29.21 | 28.35 | 28.77 | 188,127 | -1.20(-4.01%) |
Sep 18, 2020 | 30.05 | 30.29 | 29.66 | 29.97 | 95,500 | -0.17(-0.56%) |
Sep 17, 2020 | 29.52 | 30.14 | 29.23 | 30.14 | 85,477 | +0.16(+0.53%) |
Sep 16, 2020 | 28.97 | 30.48 | 28.75 | 29.98 | 271,285 | +1.31(+4.57%) |
Sep 15, 2020 | 29.02 | 29.26 | 28.59 | 28.67 | 128,865 | -0.17(-0.59%) |
Sep 14, 2020 | 28.47 | 29.18 | 28.38 | 28.84 | 195,550 | +0.51(+1.80%) |
Sep 11, 2020 | 28.36 | 28.47 | 27.97 | 28.33 | 485,600 | +0.22(+0.78%) |
Sep 10, 2020 | 29.64 | 29.69 | 28.10 | 28.11 | 1,662,550 | -1.57(-5.29%) |
Sep 09, 2020 | 29.97 | 29.97 | 29.40 | 29.68 | 147,251 | +0.24(+0.82%) |
Sep 08, 2020 | 30.26 | 30.49 | 29.30 | 29.44 | 101,479 | -1.56(-5.03%) |
Sep 04, 2020 | 31.45 | 31.61 | 30.58 | 31.00 | 161,500 | -0.06(-0.19%) |
Sep 03, 2020 | 31.31 | 31.93 | 30.91 | 31.06 | 191,062 | -0.37(-1.18%) |
Sep 02, 2020 | 31.89 | 31.93 | 31.39 | 31.43 | 3,453,327 | -0.54(-1.69%) |