Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.09 | 36.31 | 35.06 | 35.38 | 5,304,717 | -0.62(-1.72%) |
Nov 27, 2020 | 37.26 | 37.26 | 35.92 | 36.00 | 3,072,700 | -1.15(-3.10%) |
Nov 25, 2020 | 36.33 | 37.67 | 35.71 | 37.15 | 3,242,400 | -0.12(-0.32%) |
Nov 24, 2020 | 36.97 | 38.00 | 36.22 | 37.27 | 4,836,009 | +1.16(+3.21%) |
Nov 23, 2020 | 35.59 | 36.68 | 35.04 | 36.11 | 7,429,499 | +1.40(+4.03%) |
Nov 20, 2020 | 33.81 | 34.74 | 33.36 | 34.71 | 4,301,200 | +1.38(+4.14%) |
Nov 19, 2020 | 31.73 | 33.45 | 31.67 | 33.33 | 2,884,779 | +1.27(+3.96%) |
Nov 18, 2020 | 32.14 | 33.09 | 31.88 | 32.06 | 3,135,036 | -0.68(-2.08%) |
Nov 17, 2020 | 30.58 | 32.99 | 30.11 | 32.74 | 6,365,309 | +2.60(+8.63%) |
Nov 16, 2020 | 30.25 | 30.50 | 29.29 | 30.14 | 7,126,044 | +0.76(+2.59%) |
Nov 13, 2020 | 28.29 | 29.74 | 28.19 | 29.38 | 4,180,000 | +1.56(+5.61%) |
Nov 12, 2020 | 27.46 | 28.66 | 27.00 | 27.82 | 3,783,930 | +0.17(+0.61%) |
Nov 11, 2020 | 28.42 | 28.52 | 27.03 | 27.65 | 4,080,403 | -0.47(-1.67%) |
Nov 10, 2020 | 27.03 | 28.69 | 26.91 | 28.12 | 6,864,266 | +1.12(+4.15%) |
Nov 09, 2020 | 27.99 | 29.33 | 26.64 | 27.00 | 7,979,573 | +2.05(+8.22%) |
Nov 06, 2020 | 25.08 | 26.08 | 24.73 | 24.95 | 3,174,300 | -0.32(-1.27%) |
Nov 05, 2020 | 24.79 | 25.75 | 24.57 | 25.27 | 6,479,045 | +1.99(+8.55%) |
Nov 04, 2020 | 23.01 | 23.45 | 22.33 | 23.28 | 4,314,961 | +0.36(+1.57%) |
Nov 03, 2020 | 22.39 | 23.15 | 21.83 | 22.92 | 3,309,608 | +0.88(+3.99%) |
Nov 02, 2020 | 21.73 | 22.45 | 21.49 | 22.04 | 3,845,061 | +0.82(+3.86%) |
Oct 30, 2020 | 22.01 | 22.23 | 21.00 | 21.22 | 3,660,200 | -0.97(-4.37%) |
Oct 29, 2020 | 21.65 | 22.24 | 21.14 | 22.19 | 5,539,158 | +0.94(+4.42%) |
Oct 28, 2020 | 21.71 | 22.10 | 21.17 | 21.25 | 3,795,913 | -1.37(-6.06%) |
Oct 27, 2020 | 22.33 | 22.82 | 22.11 | 22.62 | 3,108,405 | +0.25(+1.12%) |
Oct 26, 2020 | 22.30 | 22.69 | 21.72 | 22.37 | 4,782,144 | -0.15(-0.67%) |
Oct 23, 2020 | 22.78 | 22.88 | 21.85 | 22.52 | 2,316,700 | -0.04(-0.18%) |
Oct 22, 2020 | 22.24 | 22.84 | 21.99 | 22.56 | 2,603,929 | +0.43(+1.94%) |
Oct 21, 2020 | 21.80 | 22.29 | 21.67 | 22.13 | 1,996,237 | +0.24(+1.10%) |
Oct 20, 2020 | 21.80 | 22.28 | 21.71 | 21.89 | 2,527,809 | +0.37(+1.72%) |
Oct 19, 2020 | 21.57 | 22.41 | 21.36 | 21.52 | 3,028,776 | +0.19(+0.89%) |
Oct 16, 2020 | 21.80 | 22.03 | 21.19 | 21.33 | 2,228,500 | -0.40(-1.84%) |
Oct 15, 2020 | 20.32 | 21.73 | 20.18 | 21.73 | 2,470,796 | +0.98(+4.72%) |
Oct 14, 2020 | 20.41 | 21.08 | 20.41 | 20.75 | 2,472,296 | +0.13(+0.63%) |
Oct 13, 2020 | 21.35 | 21.48 | 20.48 | 20.62 | 3,498,537 | -1.02(-4.71%) |
Oct 12, 2020 | 21.74 | 22.00 | 21.48 | 21.64 | 3,281,031 | -0.02(-0.09%) |
Oct 09, 2020 | 21.36 | 21.77 | 20.66 | 21.66 | 4,120,300 | +0.54(+2.56%) |
Oct 08, 2020 | 20.60 | 21.34 | 20.52 | 21.12 | 3,314,775 | +0.63(+3.07%) |
Oct 07, 2020 | 19.90 | 20.58 | 19.90 | 20.49 | 3,320,359 | +0.98(+5.02%) |
Oct 06, 2020 | 19.89 | 20.35 | 19.37 | 19.51 | 4,205,429 | +0.11(+0.57%) |
Oct 05, 2020 | 18.80 | 19.67 | 18.66 | 19.40 | 4,755,539 | +0.94(+5.09%) |
Oct 02, 2020 | 17.29 | 18.58 | 17.11 | 18.46 | 3,302,100 | +0.35(+1.93%) |
Oct 01, 2020 | 18.11 | 18.60 | 17.91 | 18.11 | 2,586,698 | +0.11(+0.61%) |
Sep 30, 2020 | 17.74 | 18.34 | 17.74 | 18.00 | 3,265,520 | +0.31(+1.75%) |
Sep 29, 2020 | 18.88 | 18.88 | 17.66 | 17.69 | 4,446,544 | -1.23(-6.50%) |
Sep 28, 2020 | 19.98 | 20.49 | 18.58 | 18.92 | 4,087,586 | -0.54(-2.77%) |
Sep 25, 2020 | 19.56 | 19.78 | 19.24 | 19.46 | 2,105,600 | -0.25(-1.27%) |
Sep 24, 2020 | 19.71 | 20.01 | 18.95 | 19.71 | 3,703,573 | -0.37(-1.84%) |
Sep 23, 2020 | 20.67 | 21.12 | 20.00 | 20.08 | 3,452,118 | -0.42(-2.05%) |
Sep 22, 2020 | 20.22 | 20.64 | 19.86 | 20.50 | 2,382,169 | +0.08(+0.39%) |
Sep 21, 2020 | 21.01 | 21.09 | 20.18 | 20.42 | 3,632,526 | -0.42(-2.02%) |
Sep 18, 2020 | 21.50 | 21.55 | 20.31 | 20.84 | 5,469,900 | -0.81(-3.74%) |
Sep 17, 2020 | 21.45 | 22.23 | 21.14 | 21.65 | 3,673,012 | -0.24(-1.10%) |
Sep 16, 2020 | 22.17 | 23.12 | 21.88 | 21.89 | 8,625,344 | +0.74(+3.50%) |
Sep 15, 2020 | 21.60 | 21.87 | 21.11 | 21.15 | 4,522,649 | -0.15(-0.70%) |
Sep 14, 2020 | 20.48 | 21.43 | 20.44 | 21.30 | 3,555,336 | +0.91(+4.46%) |
Sep 11, 2020 | 20.06 | 20.57 | 19.53 | 20.39 | 4,802,800 | +0.42(+2.10%) |
Sep 10, 2020 | 18.75 | 20.88 | 18.51 | 19.97 | 15,886,228 | +2.01(+11.19%) |
Sep 09, 2020 | 17.87 | 18.04 | 17.25 | 17.96 | 2,490,466 | +0.09(+0.50%) |
Sep 08, 2020 | 16.70 | 18.34 | 16.49 | 17.87 | 4,023,508 | +0.71(+4.14%) |
Sep 04, 2020 | 16.80 | 17.46 | 16.07 | 17.16 | 3,047,300 | +0.89(+5.47%) |
Sep 03, 2020 | 16.50 | 17.09 | 15.95 | 16.27 | 2,317,838 | -0.08(-0.49%) |
Sep 02, 2020 | 16.09 | 16.42 | 15.86 | 16.35 | 1,887,556 | +0.53(+3.35%) |