Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.10 | 28.76 | 27.10 | 28.32 | 506,944 | +1.30(+4.81%) |
Nov 27, 2020 | 27.16 | 27.88 | 26.85 | 27.02 | 327,100 | +0.04(+0.15%) |
Nov 25, 2020 | 27.50 | 28.24 | 26.86 | 26.98 | 701,600 | -0.57(-2.07%) |
Nov 24, 2020 | 27.36 | 28.47 | 27.30 | 27.55 | 1,048,196 | +0.21(+0.77%) |
Nov 23, 2020 | 28.28 | 28.28 | 26.88 | 27.34 | 464,470 | -0.47(-1.69%) |
Nov 20, 2020 | 29.44 | 29.44 | 27.78 | 27.81 | 501,200 | -1.71(-5.79%) |
Nov 19, 2020 | 28.70 | 29.92 | 28.47 | 29.52 | 327,401 | +0.38(+1.30%) |
Nov 18, 2020 | 30.60 | 30.99 | 28.94 | 29.14 | 615,487 | -0.99(-3.29%) |
Nov 17, 2020 | 29.98 | 30.31 | 29.01 | 30.13 | 712,071 | +0.05(+0.17%) |
Nov 16, 2020 | 29.38 | 30.44 | 28.89 | 30.08 | 885,264 | +1.39(+4.84%) |
Nov 13, 2020 | 28.01 | 29.20 | 27.67 | 28.69 | 550,200 | +0.86(+3.09%) |
Nov 12, 2020 | 27.80 | 29.00 | 27.58 | 27.83 | 776,789 | +0.25(+0.91%) |
Nov 11, 2020 | 27.11 | 28.33 | 25.61 | 27.58 | 2,109,491 | -1.32(-4.57%) |
Nov 10, 2020 | 28.73 | 29.40 | 27.85 | 28.90 | 880,057 | +1.14(+4.13%) |
Nov 09, 2020 | 26.48 | 28.27 | 26.26 | 27.75 | 1,071,302 | +2.50(+9.92%) |
Nov 06, 2020 | 26.98 | 27.04 | 25.06 | 25.25 | 562,400 | -1.87(-6.90%) |
Nov 05, 2020 | 27.09 | 27.43 | 26.27 | 27.12 | 714,683 | +1.49(+5.81%) |
Nov 04, 2020 | 24.50 | 26.36 | 24.50 | 25.63 | 1,152,633 | +1.43(+5.91%) |
Nov 03, 2020 | 25.71 | 26.57 | 23.90 | 24.20 | 4,464,111 | -4.79(-16.52%) |
Nov 02, 2020 | 30.05 | 30.63 | 28.55 | 28.99 | 704,224 | -0.98(-3.27%) |
Oct 30, 2020 | 31.44 | 31.54 | 29.66 | 29.97 | 713,700 | -1.39(-4.43%) |
Oct 29, 2020 | 30.60 | 31.98 | 29.84 | 31.36 | 760,296 | +0.87(+2.85%) |
Oct 28, 2020 | 30.87 | 31.14 | 30.10 | 30.49 | 794,715 | -0.91(-2.90%) |
Oct 27, 2020 | 31.73 | 32.26 | 31.10 | 31.40 | 418,468 | -0.28(-0.88%) |
Oct 26, 2020 | 31.67 | 32.29 | 31.06 | 31.68 | 414,202 | -0.63(-1.95%) |
Oct 23, 2020 | 32.23 | 32.80 | 31.34 | 32.31 | 345,900 | +0.46(+1.44%) |
Oct 22, 2020 | 32.12 | 32.91 | 31.43 | 31.85 | 494,894 | -0.39(-1.21%) |
Oct 21, 2020 | 33.43 | 33.73 | 32.11 | 32.24 | 434,964 | -1.27(-3.79%) |
Oct 20, 2020 | 34.00 | 34.43 | 33.40 | 33.51 | 197,690 | -0.44(-1.30%) |
Oct 19, 2020 | 35.22 | 35.22 | 33.59 | 33.95 | 532,628 | -1.17(-3.33%) |
Oct 16, 2020 | 34.71 | 35.50 | 34.71 | 35.12 | 350,600 | +0.40(+1.15%) |
Oct 15, 2020 | 33.20 | 35.03 | 32.75 | 34.72 | 379,284 | +0.94(+2.78%) |
Oct 14, 2020 | 32.33 | 34.06 | 32.00 | 33.78 | 567,215 | +1.66(+5.17%) |
Oct 13, 2020 | 32.48 | 33.10 | 32.05 | 32.12 | 519,653 | -0.49(-1.50%) |
Oct 12, 2020 | 33.81 | 33.97 | 32.40 | 32.61 | 703,075 | -1.20(-3.55%) |
Oct 09, 2020 | 33.82 | 34.05 | 32.75 | 33.81 | 572,000 | +0.07(+0.21%) |
Oct 08, 2020 | 35.23 | 35.51 | 33.44 | 33.74 | 510,965 | -1.16(-3.32%) |
Oct 07, 2020 | 34.62 | 35.42 | 34.30 | 34.90 | 464,806 | +0.14(+0.40%) |
Oct 06, 2020 | 35.66 | 35.97 | 34.50 | 34.76 | 459,406 | -0.79(-2.22%) |
Oct 05, 2020 | 34.56 | 36.18 | 34.56 | 35.55 | 360,440 | +1.37(+4.01%) |
Oct 02, 2020 | 35.20 | 35.76 | 34.10 | 34.18 | 427,400 | -1.58(-4.42%) |
Oct 01, 2020 | 37.38 | 37.97 | 35.64 | 35.76 | 412,880 | -1.41(-3.79%) |
Sep 30, 2020 | 37.22 | 37.97 | 36.79 | 37.17 | 681,469 | -0.29(-0.77%) |
Sep 29, 2020 | 36.40 | 37.66 | 35.51 | 37.46 | 309,433 | +0.34(+0.92%) |
Sep 28, 2020 | 37.84 | 37.84 | 36.93 | 37.12 | 273,078 | -0.40(-1.07%) |
Sep 25, 2020 | 35.60 | 37.70 | 35.60 | 37.52 | 322,000 | +1.47(+4.08%) |
Sep 24, 2020 | 35.34 | 37.21 | 34.06 | 36.05 | 434,036 | +0.74(+2.10%) |
Sep 23, 2020 | 37.30 | 37.88 | 35.19 | 35.31 | 493,404 | -2.10(-5.61%) |
Sep 22, 2020 | 37.59 | 38.50 | 36.21 | 37.41 | 505,582 | +0.02(+0.05%) |
Sep 21, 2020 | 38.27 | 38.55 | 36.88 | 37.39 | 527,427 | -1.81(-4.62%) |
Sep 18, 2020 | 38.14 | 40.20 | 37.61 | 39.20 | 996,600 | +1.36(+3.59%) |
Sep 17, 2020 | 36.71 | 38.29 | 36.37 | 37.84 | 410,857 | +0.49(+1.31%) |
Sep 16, 2020 | 37.45 | 38.09 | 36.90 | 37.35 | 340,268 | +0.22(+0.59%) |
Sep 15, 2020 | 38.75 | 38.89 | 36.96 | 37.13 | 388,276 | -1.67(-4.30%) |
Sep 14, 2020 | 38.50 | 40.20 | 38.03 | 38.80 | 539,969 | +0.96(+2.54%) |
Sep 11, 2020 | 38.58 | 39.00 | 37.02 | 37.84 | 268,100 | -0.70(-1.82%) |
Sep 10, 2020 | 37.98 | 39.25 | 37.98 | 38.54 | 313,568 | +0.56(+1.47%) |
Sep 09, 2020 | 38.10 | 38.68 | 37.25 | 37.98 | 227,455 | +0.28(+0.74%) |
Sep 08, 2020 | 37.01 | 38.64 | 36.68 | 37.70 | 838,638 | -0.30(-0.79%) |
Sep 04, 2020 | 35.99 | 38.41 | 35.96 | 38.00 | 541,800 | +1.94(+5.38%) |
Sep 03, 2020 | 36.94 | 37.34 | 35.93 | 36.06 | 686,274 | -0.83(-2.25%) |
Sep 02, 2020 | 35.55 | 37.16 | 35.42 | 36.89 | 448,581 | +1.14(+3.19%) |