Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.24 | 37.28 | 36.85 | 36.93 | 5,151 | -0.19(-0.50%) |
Nov 27, 2020 | 37.14 | 37.32 | 37.11 | 37.12 | 2,700 | +0.13(+0.36%) |
Nov 25, 2020 | 37.80 | 37.80 | 36.98 | 36.98 | 6,800 | +0.02(+0.05%) |
Nov 24, 2020 | 36.81 | 36.96 | 36.80 | 36.96 | 5,703 | +0.59(+1.61%) |
Nov 23, 2020 | 36.37 | 36.67 | 36.34 | 36.38 | 4,359 | +0.19(+0.53%) |
Nov 20, 2020 | 35.96 | 36.37 | 35.96 | 36.19 | 2,400 | -0.21(-0.59%) |
Nov 19, 2020 | 36.25 | 36.53 | 36.13 | 36.40 | 4,895 | -0.07(-0.19%) |
Nov 18, 2020 | 37.73 | 37.73 | 36.47 | 36.47 | 11,273 | -0.15(-0.41%) |
Nov 17, 2020 | 36.57 | 36.75 | 36.57 | 36.62 | 187,231 | +0.00(+0.00%) |
Nov 16, 2020 | 36.57 | 36.62 | 36.57 | 36.62 | 494 | +0.34(+0.94%) |
Nov 13, 2020 | 36.07 | 36.28 | 36.07 | 36.28 | 2,200 | +0.36(+0.99%) |
Nov 12, 2020 | 36.11 | 36.30 | 35.92 | 35.92 | 1,378 | -0.24(-0.67%) |
Nov 11, 2020 | 35.90 | 36.20 | 35.90 | 36.16 | 7,050 | +0.34(+0.94%) |
Nov 10, 2020 | 35.72 | 35.96 | 35.72 | 35.83 | 4,847 | -0.16(-0.46%) |
Nov 09, 2020 | 38.06 | 38.06 | 35.99 | 35.99 | 6,132 | +0.34(+0.96%) |
Nov 06, 2020 | 35.60 | 35.71 | 35.60 | 35.65 | 13,400 | +0.03(+0.10%) |
Nov 05, 2020 | 35.70 | 35.78 | 35.61 | 35.61 | 5,155 | +0.71(+2.04%) |
Nov 04, 2020 | 35.03 | 35.25 | 34.90 | 34.90 | 2,199 | +0.72(+2.09%) |
Nov 03, 2020 | 34.14 | 34.19 | 34.05 | 34.19 | 6,073 | +0.66(+1.96%) |
Nov 02, 2020 | 33.60 | 33.60 | 33.24 | 33.53 | 7,110 | +0.51(+1.55%) |
Oct 30, 2020 | 33.00 | 33.02 | 32.87 | 33.02 | 2,400 | -0.64(-1.92%) |
Oct 29, 2020 | 33.43 | 33.66 | 33.13 | 33.66 | 5,031 | +0.46(+1.39%) |
Oct 28, 2020 | 33.90 | 33.90 | 33.20 | 33.20 | 9,270 | -1.19(-3.45%) |
Oct 27, 2020 | 34.37 | 34.51 | 34.37 | 34.39 | 4,264 | -0.04(-0.11%) |
Oct 26, 2020 | 35.10 | 35.10 | 34.25 | 34.42 | 1,937 | -0.65(-1.85%) |
Oct 23, 2020 | 35.64 | 35.64 | 34.90 | 35.07 | 2,500 | +0.11(+0.30%) |
Oct 22, 2020 | 34.46 | 34.97 | 34.46 | 34.97 | 4,076 | +0.12(+0.35%) |
Oct 21, 2020 | 35.10 | 35.11 | 34.79 | 34.85 | 5,629 | -0.08(-0.23%) |
Oct 20, 2020 | 35.01 | 35.16 | 34.90 | 34.93 | 2,243 | +0.20(+0.59%) |
Oct 19, 2020 | 35.35 | 35.35 | 34.72 | 34.72 | 2,430 | -0.60(-1.69%) |
Oct 16, 2020 | 36.53 | 36.53 | 35.32 | 35.32 | 2,600 | +0.03(+0.09%) |
Oct 15, 2020 | 35.38 | 35.38 | 34.97 | 35.29 | 2,901 | -0.10(-0.27%) |
Oct 14, 2020 | 35.44 | 35.48 | 35.33 | 35.38 | 1,307 | -0.25(-0.69%) |
Oct 13, 2020 | 35.74 | 35.74 | 35.47 | 35.63 | 1,177 | -0.17(-0.47%) |
Oct 12, 2020 | 35.67 | 35.90 | 35.66 | 35.80 | 4,688 | +0.33(+0.92%) |
Oct 09, 2020 | 36.17 | 36.17 | 35.05 | 35.47 | 6,200 | +0.60(+1.72%) |
Oct 08, 2020 | 34.78 | 34.87 | 34.78 | 34.87 | 1,896 | +0.25(+0.72%) |
Oct 07, 2020 | 34.48 | 34.62 | 34.45 | 34.62 | 3,763 | +0.58(+1.70%) |
Oct 06, 2020 | 34.52 | 34.55 | 34.00 | 34.04 | 2,140 | -0.41(-1.20%) |
Oct 05, 2020 | 34.30 | 34.46 | 34.30 | 34.46 | 500 | +0.54(+1.59%) |
Oct 02, 2020 | 33.93 | 34.03 | 33.92 | 33.92 | 4,900 | -0.19(-0.55%) |
Oct 01, 2020 | 34.14 | 34.16 | 34.00 | 34.11 | 1,506 | +0.11(+0.34%) |
Sep 30, 2020 | 33.93 | 34.21 | 33.78 | 33.99 | 8,085 | +0.34(+1.02%) |
Sep 29, 2020 | 33.87 | 33.87 | 33.65 | 33.65 | 7,147 | -0.17(-0.51%) |
Sep 28, 2020 | 33.82 | 33.93 | 33.74 | 33.82 | 3,573 | +0.52(+1.55%) |
Sep 25, 2020 | 33.31 | 33.31 | 33.31 | 33.31 | 2,000 | +0.62(+1.90%) |
Sep 24, 2020 | 32.60 | 32.69 | 32.53 | 32.69 | 2,392 | +0.00(+0.01%) |
Sep 23, 2020 | 33.89 | 33.89 | 32.68 | 32.68 | 2,494 | -0.79(-2.37%) |
Sep 22, 2020 | 33.29 | 33.47 | 33.18 | 33.47 | 2,768 | +0.38(+1.16%) |
Sep 21, 2020 | 32.73 | 33.09 | 32.73 | 33.09 | 1,559 | -0.53(-1.59%) |
Sep 18, 2020 | 33.65 | 33.65 | 33.55 | 33.62 | 1,300 | -0.37(-1.10%) |
Sep 17, 2020 | 33.82 | 34.11 | 33.78 | 34.00 | 2,741 | -0.31(-0.92%) |
Sep 16, 2020 | 34.62 | 34.62 | 34.31 | 34.31 | 4,542 | -0.23(-0.66%) |
Sep 15, 2020 | 34.49 | 34.66 | 34.49 | 34.54 | 3,295 | +0.32(+0.92%) |
Sep 14, 2020 | 34.27 | 34.34 | 34.22 | 34.22 | 4,010 | +0.51(+1.52%) |
Sep 11, 2020 | 33.90 | 33.94 | 33.51 | 33.71 | 1,900 | -0.04(-0.13%) |
Sep 10, 2020 | 34.52 | 34.52 | 33.76 | 33.76 | 3,770 | -0.60(-1.73%) |
Sep 09, 2020 | 34.13 | 34.45 | 34.13 | 34.35 | 1,160 | +0.76(+2.26%) |
Sep 08, 2020 | 33.91 | 34.00 | 33.59 | 33.59 | 674 | -1.05(-3.02%) |
Sep 04, 2020 | 34.18 | 34.64 | 34.10 | 34.64 | 5,900 | -0.54(-1.54%) |
Sep 03, 2020 | 35.29 | 35.60 | 34.64 | 35.18 | 2,237 | -1.14(-3.14%) |
Sep 02, 2020 | 35.70 | 36.33 | 35.70 | 36.33 | 1,144 | +0.56(+1.57%) |