Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.84 | 35.84 | 34.48 | 35.06 | 275,104 | -0.39(-1.11%) |
Nov 27, 2020 | 35.70 | 35.88 | 35.42 | 35.45 | 75,829 | +0.15(+0.42%) |
Nov 25, 2020 | 35.35 | 35.43 | 34.73 | 35.30 | 124,490 | -0.08(-0.23%) |
Nov 24, 2020 | 37.20 | 37.20 | 34.87 | 35.39 | 116,003 | +0.42(+1.21%) |
Nov 23, 2020 | 33.79 | 35.02 | 33.77 | 34.97 | 132,441 | +1.64(+4.92%) |
Nov 20, 2020 | 33.18 | 33.63 | 33.16 | 33.33 | 72,774 | +0.34(+1.04%) |
Nov 19, 2020 | 32.45 | 33.08 | 32.45 | 32.98 | 30,908 | +0.54(+1.66%) |
Nov 18, 2020 | 33.96 | 33.96 | 32.30 | 32.45 | 95,220 | +0.09(+0.28%) |
Nov 17, 2020 | 32.65 | 32.65 | 32.22 | 32.35 | 42,740 | -0.01(-0.03%) |
Nov 16, 2020 | 32.07 | 32.46 | 31.73 | 32.36 | 58,852 | +0.81(+2.56%) |
Nov 13, 2020 | 31.90 | 32.12 | 31.24 | 31.56 | 28,476 | +0.37(+1.18%) |
Nov 12, 2020 | 31.06 | 31.39 | 30.91 | 31.19 | 54,059 | +0.28(+0.90%) |
Nov 11, 2020 | 30.61 | 31.03 | 30.52 | 30.91 | 22,061 | +0.18(+0.58%) |
Nov 10, 2020 | 31.04 | 31.21 | 30.28 | 30.73 | 27,135 | -0.33(-1.06%) |
Nov 09, 2020 | 32.86 | 32.86 | 30.95 | 31.06 | 46,268 | +0.41(+1.35%) |
Nov 06, 2020 | 30.51 | 30.65 | 30.25 | 30.65 | 20,293 | +0.27(+0.90%) |
Nov 05, 2020 | 29.80 | 30.55 | 29.58 | 30.37 | 42,805 | +1.23(+4.21%) |
Nov 04, 2020 | 28.71 | 29.39 | 28.67 | 29.15 | 29,716 | +0.55(+1.92%) |
Nov 03, 2020 | 28.33 | 28.63 | 28.16 | 28.60 | 18,470 | +0.88(+3.19%) |
Nov 02, 2020 | 27.50 | 27.84 | 27.27 | 27.71 | 15,487 | +0.71(+2.61%) |
Oct 30, 2020 | 27.46 | 27.46 | 26.95 | 27.01 | 23,457 | -0.62(-2.24%) |
Oct 29, 2020 | 27.03 | 27.80 | 26.90 | 27.62 | 17,711 | +0.86(+3.20%) |
Oct 28, 2020 | 27.39 | 27.71 | 26.67 | 26.77 | 41,537 | -1.05(-3.77%) |
Oct 27, 2020 | 28.06 | 28.06 | 27.82 | 27.82 | 11,332 | +0.01(+0.03%) |
Oct 26, 2020 | 28.19 | 28.22 | 27.55 | 27.81 | 16,483 | -0.57(-2.02%) |
Oct 23, 2020 | 28.60 | 28.60 | 28.25 | 28.38 | 8,946 | +0.08(+0.28%) |
Oct 22, 2020 | 28.48 | 28.48 | 28.13 | 28.30 | 15,017 | -0.11(-0.39%) |
Oct 21, 2020 | 28.66 | 28.66 | 28.41 | 28.41 | 10,808 | -0.11(-0.37%) |
Oct 20, 2020 | 28.33 | 28.68 | 28.33 | 28.52 | 7,962 | +0.19(+0.66%) |
Oct 19, 2020 | 28.70 | 28.77 | 28.31 | 28.33 | 20,767 | -0.31(-1.09%) |
Oct 16, 2020 | 28.71 | 28.78 | 28.56 | 28.64 | 6,764 | +0.12(+0.42%) |
Oct 15, 2020 | 28.40 | 28.55 | 28.03 | 28.52 | 28,729 | -0.31(-1.09%) |
Oct 14, 2020 | 28.94 | 29.06 | 28.72 | 28.84 | 34,335 | +0.15(+0.52%) |
Oct 13, 2020 | 28.89 | 29.19 | 28.66 | 28.69 | 20,694 | -0.37(-1.26%) |
Oct 12, 2020 | 28.93 | 29.14 | 28.60 | 29.05 | 17,796 | +0.57(+1.99%) |
Oct 09, 2020 | 28.33 | 28.52 | 28.33 | 28.49 | 27,822 | +0.25(+0.90%) |
Oct 08, 2020 | 28.45 | 28.45 | 28.23 | 28.23 | 18,596 | +0.05(+0.18%) |
Oct 07, 2020 | 27.62 | 28.20 | 27.62 | 28.18 | 8,887 | +0.68(+2.49%) |
Oct 06, 2020 | 27.85 | 28.05 | 27.50 | 27.50 | 12,715 | -0.11(-0.40%) |
Oct 05, 2020 | 27.30 | 27.63 | 27.29 | 27.61 | 7,747 | +0.69(+2.55%) |
Oct 02, 2020 | 26.75 | 27.20 | 26.43 | 26.92 | 13,529 | -0.39(-1.43%) |
Oct 01, 2020 | 27.30 | 27.40 | 27.18 | 27.31 | 9,300 | +0.42(+1.55%) |
Sep 30, 2020 | 26.64 | 26.95 | 26.64 | 26.89 | 7,550 | +0.35(+1.31%) |
Sep 29, 2020 | 26.21 | 26.63 | 26.21 | 26.54 | 8,845 | +0.24(+0.93%) |
Sep 28, 2020 | 26.01 | 26.30 | 26.01 | 26.30 | 12,202 | +0.68(+2.66%) |
Sep 25, 2020 | 25.44 | 25.71 | 25.32 | 25.62 | 10,583 | +0.11(+0.42%) |
Sep 24, 2020 | 26.25 | 26.25 | 25.25 | 25.51 | 10,499 | +0.05(+0.20%) |
Sep 23, 2020 | 26.37 | 26.37 | 25.38 | 25.46 | 10,789 | -0.84(-3.21%) |
Sep 22, 2020 | 26.07 | 26.38 | 26.05 | 26.30 | 8,959 | +0.05(+0.17%) |
Sep 21, 2020 | 26.48 | 26.48 | 25.66 | 26.26 | 9,674 | -0.57(-2.11%) |
Sep 18, 2020 | 27.18 | 27.18 | 26.79 | 26.83 | 11,565 | -0.10(-0.38%) |
Sep 17, 2020 | 26.76 | 26.95 | 26.47 | 26.93 | 8,224 | -0.09(-0.34%) |
Sep 16, 2020 | 27.39 | 27.39 | 26.96 | 27.02 | 12,370 | -0.08(-0.29%) |
Sep 15, 2020 | 27.18 | 27.84 | 27.08 | 27.10 | 20,454 | +0.27(+1.01%) |
Sep 14, 2020 | 26.75 | 26.95 | 26.61 | 26.83 | 18,743 | +0.51(+1.94%) |
Sep 11, 2020 | 26.55 | 26.55 | 26.04 | 26.31 | 4,036 | +0.08(+0.30%) |
Sep 10, 2020 | 26.72 | 26.95 | 26.23 | 26.23 | 10,513 | -0.48(-1.81%) |
Sep 09, 2020 | 26.60 | 26.87 | 26.44 | 26.72 | 12,179 | +0.52(+1.99%) |
Sep 08, 2020 | 26.42 | 26.48 | 26.03 | 26.19 | 17,179 | -0.67(-2.49%) |
Sep 04, 2020 | 26.99 | 27.01 | 26.14 | 26.86 | 20,293 | +0.32(+1.22%) |
Sep 03, 2020 | 27.74 | 27.74 | 26.39 | 26.54 | 40,429 | -1.37(-4.90%) |
Sep 02, 2020 | 27.99 | 28.03 | 27.60 | 27.91 | 18,305 | +0.19(+0.67%) |