Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.19 | 39.36 | 39.18 | 39.32 | 23,260 | -0.30(-0.76%) |
Nov 27, 2020 | 39.69 | 39.69 | 39.52 | 39.62 | 1,300 | +0.18(+0.46%) |
Nov 25, 2020 | 39.37 | 39.44 | 39.35 | 39.44 | 8,000 | -0.05(-0.14%) |
Nov 24, 2020 | 39.14 | 39.49 | 39.14 | 39.49 | 6,863 | +0.60(+1.55%) |
Nov 23, 2020 | 38.89 | 38.97 | 38.65 | 38.89 | 29,713 | +0.23(+0.58%) |
Nov 20, 2020 | 38.88 | 38.88 | 38.66 | 38.66 | 4,900 | -0.24(-0.61%) |
Nov 19, 2020 | 38.56 | 38.90 | 38.47 | 38.90 | 13,983 | +0.15(+0.39%) |
Nov 18, 2020 | 39.16 | 39.50 | 38.72 | 38.75 | 76,156 | -0.43(-1.09%) |
Nov 17, 2020 | 39.25 | 39.43 | 39.12 | 39.17 | 67,294 | -0.12(-0.32%) |
Nov 16, 2020 | 39.26 | 39.37 | 39.19 | 39.30 | 5,132 | +0.32(+0.82%) |
Nov 13, 2020 | 38.71 | 38.98 | 38.71 | 38.98 | 300 | +0.65(+1.69%) |
Nov 12, 2020 | 38.71 | 38.71 | 38.22 | 38.33 | 14,610 | -0.49(-1.25%) |
Nov 11, 2020 | 38.70 | 38.82 | 38.65 | 38.82 | 12,643 | +0.36(+0.94%) |
Nov 10, 2020 | 38.43 | 38.52 | 38.31 | 38.45 | 2,873 | +0.02(+0.06%) |
Nov 09, 2020 | 39.22 | 39.22 | 38.43 | 38.43 | 5,487 | +0.36(+0.96%) |
Nov 06, 2020 | 38.07 | 38.18 | 37.90 | 38.07 | 14,000 | -0.02(-0.05%) |
Nov 05, 2020 | 38.16 | 38.21 | 38.09 | 38.09 | 5,698 | +0.64(+1.71%) |
Nov 04, 2020 | 37.22 | 37.82 | 37.22 | 37.44 | 2,470 | +0.86(+2.36%) |
Nov 03, 2020 | 36.66 | 36.66 | 36.49 | 36.58 | 4,228 | +0.74(+2.06%) |
Nov 02, 2020 | 35.96 | 36.01 | 35.60 | 35.84 | 12,767 | +0.47(+1.32%) |
Oct 30, 2020 | 35.65 | 35.81 | 35.20 | 35.37 | 8,700 | -0.54(-1.49%) |
Oct 29, 2020 | 35.63 | 36.16 | 35.63 | 35.91 | 5,738 | +0.40(+1.13%) |
Oct 28, 2020 | 35.88 | 35.88 | 35.51 | 35.51 | 6,589 | -1.24(-3.37%) |
Oct 27, 2020 | 36.77 | 36.87 | 36.74 | 36.75 | 7,841 | -0.12(-0.33%) |
Oct 26, 2020 | 37.02 | 37.02 | 36.70 | 36.87 | 9,543 | -0.69(-1.83%) |
Oct 23, 2020 | 37.36 | 37.55 | 37.36 | 37.55 | 9,200 | +0.08(+0.23%) |
Oct 22, 2020 | 37.40 | 37.47 | 37.08 | 37.47 | 1,668 | +0.15(+0.40%) |
Oct 21, 2020 | 37.48 | 37.48 | 37.32 | 37.32 | 2,676 | -0.09(-0.23%) |
Oct 20, 2020 | 37.50 | 37.56 | 37.36 | 37.41 | 25,283 | +0.23(+0.61%) |
Oct 19, 2020 | 37.91 | 37.91 | 37.18 | 37.18 | 2,473 | -0.68(-1.79%) |
Oct 16, 2020 | 38.06 | 38.19 | 37.86 | 37.86 | 4,000 | -0.09(-0.24%) |
Oct 15, 2020 | 37.67 | 37.95 | 37.55 | 37.95 | 8,500 | -0.13(-0.34%) |
Oct 14, 2020 | 38.45 | 38.45 | 38.03 | 38.08 | 1,329 | -0.22(-0.57%) |
Oct 13, 2020 | 38.52 | 38.52 | 38.21 | 38.30 | 4,119 | -0.25(-0.65%) |
Oct 12, 2020 | 38.62 | 38.62 | 38.55 | 38.55 | 337 | +0.72(+1.91%) |
Oct 09, 2020 | 37.78 | 37.89 | 37.74 | 37.83 | 4,100 | +0.29(+0.78%) |
Oct 08, 2020 | 37.48 | 37.54 | 37.47 | 37.54 | 4,149 | +0.27(+0.72%) |
Oct 07, 2020 | 37.10 | 37.27 | 37.03 | 37.27 | 3,991 | +0.59(+1.61%) |
Oct 06, 2020 | 37.16 | 37.34 | 36.68 | 36.68 | 7,731 | -0.45(-1.22%) |
Oct 05, 2020 | 36.81 | 37.13 | 36.81 | 37.13 | 1,283 | +0.64(+1.76%) |
Oct 02, 2020 | 36.35 | 36.66 | 36.32 | 36.49 | 5,400 | -0.31(-0.86%) |
Oct 01, 2020 | 36.97 | 36.98 | 36.76 | 36.81 | 3,621 | +0.09(+0.24%) |
Sep 30, 2020 | 36.72 | 36.84 | 36.68 | 36.72 | 3,930 | +0.36(+0.98%) |
Sep 29, 2020 | 36.53 | 36.53 | 36.31 | 36.36 | 4,982 | -0.13(-0.35%) |
Sep 28, 2020 | 36.45 | 36.58 | 36.45 | 36.49 | 5,750 | +0.52(+1.45%) |
Sep 25, 2020 | 35.38 | 35.97 | 35.38 | 35.97 | 22,500 | +0.53(+1.49%) |
Sep 24, 2020 | 35.20 | 35.64 | 35.05 | 35.44 | 1,498 | +0.16(+0.44%) |
Sep 23, 2020 | 35.84 | 35.84 | 35.28 | 35.28 | 2,380 | -0.88(-2.44%) |
Sep 22, 2020 | 35.98 | 36.17 | 35.85 | 36.17 | 1,144 | +0.32(+0.88%) |
Sep 21, 2020 | 35.61 | 35.85 | 35.44 | 35.85 | 5,649 | -0.40(-1.09%) |
Sep 18, 2020 | 36.63 | 36.66 | 36.25 | 36.25 | 700 | -0.45(-1.23%) |
Sep 17, 2020 | 36.65 | 36.70 | 36.60 | 36.70 | 4,695 | -0.35(-0.94%) |
Sep 16, 2020 | 37.40 | 37.42 | 37.05 | 37.05 | 5,251 | -0.16(-0.44%) |
Sep 15, 2020 | 37.37 | 37.38 | 37.13 | 37.21 | 6,243 | +0.18(+0.48%) |
Sep 14, 2020 | 37.00 | 37.17 | 36.98 | 37.03 | 3,248 | +0.53(+1.46%) |
Sep 11, 2020 | 36.60 | 36.60 | 36.48 | 36.50 | 1,100 | -0.05(-0.13%) |
Sep 10, 2020 | 37.40 | 37.40 | 36.55 | 36.55 | 2,937 | -0.62(-1.68%) |
Sep 09, 2020 | 36.87 | 37.21 | 36.80 | 37.17 | 6,757 | +0.75(+2.05%) |
Sep 08, 2020 | 36.75 | 36.91 | 36.43 | 36.43 | 2,796 | -1.09(-2.90%) |
Sep 04, 2020 | 37.87 | 37.87 | 36.91 | 37.51 | 18,600 | -0.23(-0.62%) |
Sep 03, 2020 | 38.51 | 38.51 | 37.47 | 37.75 | 4,742 | -1.37(-3.50%) |
Sep 02, 2020 | 38.70 | 39.12 | 38.70 | 39.12 | 3,133 | +0.64(+1.65%) |