Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.30 | 26.91 | 25.83 | 26.77 | 2,291,250 | +0.37(+1.41%) |
Nov 27, 2020 | 25.99 | 26.54 | 25.69 | 26.40 | 2,164,781 | -0.04(-0.14%) |
Nov 25, 2020 | 26.48 | 26.71 | 26.16 | 26.44 | 2,053,829 | +0.34(+1.32%) |
Nov 24, 2020 | 25.84 | 26.51 | 25.70 | 26.09 | 3,384,496 | -0.30(-1.13%) |
Nov 23, 2020 | 27.51 | 27.59 | 26.02 | 26.39 | 3,945,372 | -1.53(-5.49%) |
Nov 20, 2020 | 28.25 | 28.65 | 27.84 | 27.93 | 1,841,189 | +0.39(+1.42%) |
Nov 19, 2020 | 27.32 | 28.03 | 27.32 | 27.54 | 2,107,876 | -0.48(-1.72%) |
Nov 18, 2020 | 28.75 | 28.88 | 27.96 | 28.02 | 2,130,840 | -0.76(-2.65%) |
Nov 17, 2020 | 29.42 | 29.57 | 28.75 | 28.78 | 1,958,956 | -0.85(-2.88%) |
Nov 16, 2020 | 29.83 | 30.12 | 29.23 | 29.63 | 1,423,957 | -0.31(-1.03%) |
Nov 13, 2020 | 30.27 | 30.46 | 29.66 | 29.94 | 1,498,957 | +0.37(+1.26%) |
Nov 12, 2020 | 29.19 | 30.28 | 29.04 | 29.57 | 1,954,768 | +0.76(+2.64%) |
Nov 11, 2020 | 29.38 | 29.68 | 28.67 | 28.81 | 2,066,645 | -0.74(-2.51%) |
Nov 10, 2020 | 30.81 | 30.96 | 29.52 | 29.55 | 2,748,557 | -0.99(-3.23%) |
Nov 09, 2020 | 31.83 | 31.92 | 30.25 | 30.54 | 3,532,531 | -2.88(-8.61%) |
Nov 06, 2020 | 32.97 | 33.73 | 32.41 | 33.41 | 3,066,577 | +0.74(+2.27%) |
Nov 05, 2020 | 30.25 | 32.82 | 30.08 | 32.67 | 4,418,602 | +3.62(+12.46%) |
Nov 04, 2020 | 30.69 | 30.76 | 29.02 | 29.05 | 2,283,798 | -1.68(-5.48%) |
Nov 03, 2020 | 29.99 | 30.85 | 29.67 | 30.73 | 2,904,166 | +1.06(+3.57%) |
Nov 02, 2020 | 29.03 | 29.70 | 28.61 | 29.68 | 2,149,172 | +0.90(+3.14%) |
Oct 30, 2020 | 28.41 | 28.88 | 27.64 | 28.77 | 2,760,417 | +0.94(+3.38%) |
Oct 29, 2020 | 27.00 | 28.12 | 26.97 | 27.83 | 2,374,249 | +0.39(+1.42%) |
Oct 28, 2020 | 29.11 | 29.20 | 27.25 | 27.44 | 3,064,440 | -2.76(-9.14%) |
Oct 27, 2020 | 29.78 | 30.27 | 29.52 | 30.20 | 1,145,255 | +0.59(+1.99%) |
Oct 26, 2020 | 29.80 | 30.71 | 29.52 | 29.61 | 1,966,367 | -0.47(-1.56%) |
Oct 23, 2020 | 30.25 | 30.37 | 29.68 | 30.08 | 1,296,594 | -0.23(-0.75%) |
Oct 22, 2020 | 30.41 | 30.66 | 29.87 | 30.31 | 2,055,545 | -0.60(-1.93%) |
Oct 21, 2020 | 30.29 | 31.03 | 30.03 | 30.91 | 2,501,854 | +1.05(+3.52%) |
Oct 20, 2020 | 29.31 | 30.07 | 29.08 | 29.86 | 2,190,021 | +0.89(+3.06%) |
Oct 19, 2020 | 30.07 | 30.34 | 28.91 | 28.97 | 2,069,285 | -0.78(-2.62%) |
Oct 16, 2020 | 30.62 | 30.62 | 29.73 | 29.75 | 2,232,870 | -0.58(-1.91%) |
Oct 15, 2020 | 30.26 | 30.66 | 30.06 | 30.33 | 1,656,906 | -0.78(-2.50%) |
Oct 14, 2020 | 30.69 | 31.32 | 30.42 | 31.11 | 2,374,362 | +0.57(+1.87%) |
Oct 13, 2020 | 30.61 | 30.73 | 29.63 | 30.54 | 2,019,692 | -0.49(-1.57%) |
Oct 12, 2020 | 30.89 | 31.38 | 30.31 | 31.02 | 1,894,327 | +0.10(+0.32%) |
Oct 09, 2020 | 29.95 | 30.94 | 29.77 | 30.92 | 2,611,537 | +1.72(+5.89%) |
Oct 08, 2020 | 28.93 | 29.47 | 28.81 | 29.21 | 2,014,271 | +0.59(+2.06%) |
Oct 07, 2020 | 29.31 | 29.70 | 28.54 | 28.62 | 3,668,997 | -0.64(-2.20%) |
Oct 06, 2020 | 30.54 | 30.66 | 29.17 | 29.26 | 2,518,161 | -1.11(-3.66%) |
Oct 05, 2020 | 30.08 | 30.91 | 30.07 | 30.37 | 1,773,094 | +0.43(+1.45%) |
Oct 02, 2020 | 30.34 | 30.56 | 29.52 | 29.94 | 2,194,296 | -0.65(-2.13%) |
Oct 01, 2020 | 29.85 | 30.80 | 29.55 | 30.59 | 3,326,247 | +1.50(+5.16%) |
Sep 30, 2020 | 28.99 | 29.39 | 28.62 | 29.09 | 2,149,695 | -0.19(-0.65%) |
Sep 29, 2020 | 29.40 | 29.68 | 28.99 | 29.28 | 2,612,597 | +0.24(+0.81%) |
Sep 28, 2020 | 28.83 | 29.26 | 28.43 | 29.04 | 2,605,443 | +0.78(+2.75%) |
Sep 25, 2020 | 27.99 | 28.45 | 27.69 | 28.26 | 1,989,600 | -0.11(-0.38%) |
Sep 24, 2020 | 27.06 | 28.64 | 26.81 | 28.37 | 4,188,336 | +0.89(+3.23%) |
Sep 23, 2020 | 29.33 | 29.50 | 27.26 | 27.49 | 5,117,118 | -2.64(-8.77%) |
Sep 22, 2020 | 29.75 | 30.24 | 29.50 | 30.13 | 2,538,038 | +0.50(+1.68%) |
Sep 21, 2020 | 30.42 | 30.66 | 29.00 | 29.63 | 4,012,529 | -1.70(-5.43%) |
Sep 18, 2020 | 32.06 | 32.31 | 31.30 | 31.33 | 3,086,693 | -0.51(-1.59%) |
Sep 17, 2020 | 31.46 | 31.96 | 30.73 | 31.84 | 2,054,636 | -0.71(-2.17%) |
Sep 16, 2020 | 32.88 | 33.03 | 32.25 | 32.54 | 2,032,248 | +0.07(+0.22%) |
Sep 15, 2020 | 33.43 | 33.58 | 32.25 | 32.47 | 2,206,939 | -0.32(-0.97%) |
Sep 14, 2020 | 31.57 | 32.86 | 31.50 | 32.79 | 2,378,565 | +1.60(+5.13%) |
Sep 11, 2020 | 31.96 | 32.48 | 31.02 | 31.19 | 2,045,858 | -0.59(-1.85%) |
Sep 10, 2020 | 32.78 | 33.32 | 31.63 | 31.77 | 2,263,837 | -0.59(-1.82%) |
Sep 09, 2020 | 31.14 | 32.46 | 31.09 | 32.36 | 2,287,986 | +1.71(+5.58%) |
Sep 08, 2020 | 30.19 | 31.57 | 29.42 | 30.65 | 2,946,205 | -0.53(-1.71%) |
Sep 04, 2020 | 31.37 | 31.67 | 29.67 | 31.19 | 3,018,940 | -0.59(-1.85%) |
Sep 03, 2020 | 31.74 | 32.34 | 30.64 | 31.77 | 2,505,718 | -0.39(-1.21%) |
Sep 02, 2020 | 31.80 | 32.19 | 30.74 | 32.16 | 1,906,919 | -0.02(-0.06%) |