Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.84 | 37.14 | 34.52 | 34.84 | 363,864 | -2.21(-5.96%) |
Nov 27, 2020 | 35.69 | 37.12 | 34.34 | 37.05 | 117,900 | +1.40(+3.93%) |
Nov 25, 2020 | 35.97 | 35.99 | 35.20 | 35.65 | 166,500 | -0.27(-0.75%) |
Nov 24, 2020 | 34.98 | 36.25 | 34.49 | 35.92 | 249,065 | +1.43(+4.15%) |
Nov 23, 2020 | 36.82 | 36.98 | 34.38 | 34.49 | 410,494 | -1.96(-5.38%) |
Nov 20, 2020 | 36.20 | 36.72 | 35.72 | 36.45 | 273,600 | -0.13(-0.36%) |
Nov 19, 2020 | 36.33 | 37.00 | 35.92 | 36.58 | 261,813 | +0.07(+0.19%) |
Nov 18, 2020 | 36.98 | 37.70 | 36.48 | 36.51 | 338,986 | -0.09(-0.25%) |
Nov 17, 2020 | 35.48 | 36.77 | 35.39 | 36.60 | 257,693 | +0.82(+2.29%) |
Nov 16, 2020 | 35.00 | 35.83 | 34.80 | 35.78 | 505,767 | +1.25(+3.62%) |
Nov 13, 2020 | 33.97 | 34.68 | 33.60 | 34.53 | 235,000 | +0.95(+2.83%) |
Nov 12, 2020 | 34.12 | 34.63 | 33.00 | 33.58 | 528,151 | -0.67(-1.96%) |
Nov 11, 2020 | 33.73 | 34.46 | 32.81 | 34.25 | 348,479 | +0.65(+1.93%) |
Nov 10, 2020 | 33.08 | 33.87 | 31.35 | 33.60 | 550,858 | +0.60(+1.82%) |
Nov 09, 2020 | 31.37 | 33.75 | 30.89 | 33.00 | 831,727 | +2.99(+9.96%) |
Nov 06, 2020 | 29.00 | 30.11 | 29.00 | 30.01 | 510,600 | +1.00(+3.45%) |
Nov 05, 2020 | 31.65 | 31.72 | 27.20 | 29.01 | 652,983 | -2.05(-6.60%) |
Nov 04, 2020 | 28.45 | 31.32 | 28.18 | 31.06 | 327,168 | +2.37(+8.26%) |
Nov 03, 2020 | 28.22 | 28.96 | 27.69 | 28.69 | 387,766 | +0.76(+2.72%) |
Nov 02, 2020 | 28.97 | 28.99 | 27.14 | 27.93 | 213,283 | -0.83(-2.89%) |
Oct 30, 2020 | 29.58 | 29.58 | 28.16 | 28.76 | 235,400 | -0.56(-1.91%) |
Oct 29, 2020 | 28.34 | 29.70 | 27.59 | 29.32 | 300,841 | +0.86(+3.02%) |
Oct 28, 2020 | 29.16 | 29.16 | 27.79 | 28.46 | 311,336 | -1.29(-4.34%) |
Oct 27, 2020 | 29.11 | 30.00 | 28.53 | 29.75 | 269,599 | +0.70(+2.41%) |
Oct 26, 2020 | 28.06 | 29.19 | 28.00 | 29.05 | 387,422 | +0.19(+0.66%) |
Oct 23, 2020 | 28.82 | 28.96 | 27.83 | 28.86 | 182,200 | +0.36(+1.26%) |
Oct 22, 2020 | 27.04 | 28.51 | 27.04 | 28.50 | 484,418 | +1.40(+5.17%) |
Oct 21, 2020 | 26.90 | 27.40 | 26.45 | 27.10 | 505,442 | +0.07(+0.26%) |
Oct 20, 2020 | 27.74 | 28.10 | 26.40 | 27.03 | 265,528 | -0.41(-1.49%) |
Oct 19, 2020 | 28.98 | 29.75 | 27.39 | 27.44 | 436,109 | -1.30(-4.52%) |
Oct 16, 2020 | 28.11 | 29.24 | 28.02 | 28.74 | 208,000 | +0.46(+1.63%) |
Oct 15, 2020 | 28.15 | 28.99 | 27.70 | 28.28 | 186,830 | +0.07(+0.25%) |
Oct 14, 2020 | 28.75 | 29.09 | 27.72 | 28.21 | 413,144 | -0.49(-1.71%) |
Oct 13, 2020 | 29.58 | 29.85 | 28.50 | 28.70 | 274,246 | -0.98(-3.30%) |
Oct 12, 2020 | 29.22 | 29.88 | 28.91 | 29.68 | 196,278 | +0.40(+1.37%) |
Oct 09, 2020 | 29.09 | 29.84 | 29.05 | 29.28 | 281,400 | +0.23(+0.79%) |
Oct 08, 2020 | 28.59 | 29.12 | 27.98 | 29.05 | 690,480 | +0.94(+3.34%) |
Oct 07, 2020 | 27.52 | 28.20 | 27.33 | 28.11 | 306,570 | +0.53(+1.92%) |
Oct 06, 2020 | 28.15 | 28.37 | 27.51 | 27.58 | 308,549 | -0.55(-1.96%) |
Oct 05, 2020 | 26.84 | 28.55 | 26.69 | 28.13 | 530,200 | +1.61(+6.07%) |
Oct 02, 2020 | 27.09 | 27.89 | 26.52 | 26.52 | 215,000 | -1.01(-3.67%) |
Oct 01, 2020 | 27.40 | 27.92 | 26.86 | 27.53 | 310,372 | +0.01(+0.04%) |
Sep 30, 2020 | 28.05 | 28.55 | 27.02 | 27.52 | 304,516 | -0.39(-1.40%) |
Sep 29, 2020 | 27.65 | 28.23 | 27.26 | 27.91 | 278,503 | +0.55(+2.01%) |
Sep 28, 2020 | 28.14 | 28.21 | 26.84 | 27.36 | 396,558 | -0.49(-1.76%) |
Sep 25, 2020 | 26.87 | 27.99 | 26.87 | 27.85 | 368,800 | +0.84(+3.11%) |
Sep 24, 2020 | 28.40 | 28.40 | 26.54 | 27.01 | 384,105 | -1.53(-5.36%) |
Sep 23, 2020 | 27.35 | 29.12 | 25.93 | 28.54 | 1,235,573 | -0.36(-1.25%) |
Sep 22, 2020 | 28.19 | 28.92 | 27.23 | 28.90 | 172,959 | +1.14(+4.11%) |
Sep 21, 2020 | 29.43 | 29.43 | 27.43 | 27.76 | 455,237 | -2.19(-7.31%) |
Sep 18, 2020 | 29.83 | 30.01 | 28.56 | 29.95 | 1,073,900 | +0.43(+1.46%) |
Sep 17, 2020 | 29.14 | 30.03 | 29.09 | 29.52 | 233,803 | -0.27(-0.91%) |
Sep 16, 2020 | 29.20 | 30.39 | 29.15 | 29.79 | 279,971 | +0.62(+2.13%) |
Sep 15, 2020 | 29.05 | 30.22 | 28.91 | 29.17 | 306,561 | +0.50(+1.74%) |
Sep 14, 2020 | 27.28 | 28.78 | 27.14 | 28.67 | 451,055 | +1.66(+6.15%) |
Sep 11, 2020 | 27.77 | 28.18 | 26.34 | 27.01 | 345,700 | -0.67(-2.42%) |
Sep 10, 2020 | 28.08 | 28.89 | 27.61 | 27.68 | 267,980 | -0.26(-0.93%) |
Sep 09, 2020 | 28.15 | 28.38 | 27.52 | 27.94 | 389,088 | +0.05(+0.18%) |
Sep 08, 2020 | 27.73 | 28.60 | 27.42 | 27.89 | 258,791 | -0.52(-1.83%) |
Sep 04, 2020 | 29.40 | 29.40 | 27.22 | 28.41 | 375,300 | -0.93(-3.17%) |
Sep 03, 2020 | 30.40 | 31.07 | 29.18 | 29.34 | 281,787 | -1.12(-3.68%) |
Sep 02, 2020 | 29.45 | 30.70 | 28.94 | 30.46 | 304,175 | +0.98(+3.32%) |