Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.62 | 35.71 | 35.34 | 35.35 | 87,963 | -0.39(-1.09%) |
Nov 27, 2020 | 35.24 | 35.74 | 35.24 | 35.74 | 7,200 | +1.28(+3.71%) |
Nov 25, 2020 | 34.19 | 34.46 | 34.19 | 34.46 | 12,800 | -0.21(-0.62%) |
Nov 24, 2020 | 34.53 | 34.77 | 34.45 | 34.67 | 17,901 | -0.11(-0.30%) |
Nov 23, 2020 | 34.89 | 34.91 | 34.65 | 34.78 | 16,851 | -0.17(-0.49%) |
Nov 20, 2020 | 34.83 | 34.95 | 34.65 | 34.95 | 23,900 | +0.45(+1.30%) |
Nov 19, 2020 | 34.40 | 34.60 | 34.29 | 34.50 | 22,662 | +0.14(+0.41%) |
Nov 18, 2020 | 34.50 | 34.57 | 34.22 | 34.36 | 26,101 | +0.06(+0.17%) |
Nov 17, 2020 | 34.40 | 34.40 | 34.04 | 34.30 | 15,770 | -0.15(-0.44%) |
Nov 16, 2020 | 34.19 | 34.52 | 34.07 | 34.45 | 19,517 | -0.18(-0.52%) |
Nov 13, 2020 | 34.63 | 34.75 | 34.30 | 34.63 | 16,300 | +0.39(+1.14%) |
Nov 12, 2020 | 34.81 | 34.86 | 34.24 | 34.24 | 18,536 | -0.09(-0.26%) |
Nov 11, 2020 | 34.34 | 34.59 | 34.17 | 34.33 | 9,863 | +0.74(+2.20%) |
Nov 10, 2020 | 33.63 | 33.69 | 33.47 | 33.59 | 13,556 | -0.41(-1.21%) |
Nov 09, 2020 | 34.52 | 34.52 | 34.00 | 34.00 | 17,955 | -1.05(-3.00%) |
Nov 06, 2020 | 35.04 | 35.11 | 34.80 | 35.05 | 11,300 | +0.60(+1.76%) |
Nov 05, 2020 | 34.83 | 34.93 | 34.32 | 34.45 | 21,590 | +0.52(+1.55%) |
Nov 04, 2020 | 33.81 | 34.29 | 33.81 | 33.92 | 10,088 | +0.15(+0.44%) |
Nov 03, 2020 | 33.80 | 33.90 | 33.56 | 33.77 | 15,093 | +1.27(+3.91%) |
Nov 02, 2020 | 32.66 | 32.72 | 32.41 | 32.50 | 16,952 | +0.41(+1.28%) |
Oct 30, 2020 | 32.16 | 32.28 | 31.88 | 32.09 | 21,700 | -0.48(-1.47%) |
Oct 29, 2020 | 32.03 | 32.77 | 32.03 | 32.57 | 33,127 | -0.03(-0.11%) |
Oct 28, 2020 | 32.64 | 32.78 | 32.39 | 32.60 | 25,778 | -0.92(-2.73%) |
Oct 27, 2020 | 33.65 | 33.74 | 33.39 | 33.52 | 35,118 | +0.45(+1.36%) |
Oct 26, 2020 | 33.62 | 33.73 | 33.01 | 33.07 | 115,121 | -0.74(-2.19%) |
Oct 23, 2020 | 33.92 | 34.66 | 33.75 | 33.81 | 442,700 | -0.86(-2.48%) |
Oct 22, 2020 | 33.92 | 34.77 | 33.91 | 34.67 | 66,411 | -0.46(-1.31%) |
Oct 21, 2020 | 34.88 | 35.38 | 34.88 | 35.13 | 80,867 | -0.04(-0.11%) |
Oct 20, 2020 | 34.93 | 35.43 | 34.89 | 35.17 | 13,440 | +0.32(+0.92%) |
Oct 19, 2020 | 35.50 | 36.35 | 34.71 | 34.85 | 18,617 | -0.84(-2.35%) |
Oct 16, 2020 | 35.84 | 36.02 | 35.69 | 35.69 | 21,000 | +0.39(+1.10%) |
Oct 15, 2020 | 35.05 | 35.33 | 35.03 | 35.30 | 9,179 | -0.05(-0.14%) |
Oct 14, 2020 | 35.48 | 35.64 | 35.28 | 35.35 | 19,028 | -0.09(-0.25%) |
Oct 13, 2020 | 35.53 | 35.60 | 35.36 | 35.44 | 12,222 | -0.20(-0.56%) |
Oct 12, 2020 | 35.70 | 35.77 | 35.61 | 35.64 | 11,868 | -0.14(-0.39%) |
Oct 09, 2020 | 35.90 | 35.90 | 35.53 | 35.78 | 14,300 | +0.28(+0.79%) |
Oct 08, 2020 | 35.41 | 35.59 | 35.38 | 35.50 | 16,492 | +0.35(+1.01%) |
Oct 07, 2020 | 35.10 | 35.21 | 35.01 | 35.15 | 14,395 | +0.79(+2.28%) |
Oct 06, 2020 | 34.97 | 34.97 | 34.24 | 34.36 | 32,841 | -0.62(-1.77%) |
Oct 05, 2020 | 35.03 | 35.11 | 34.85 | 34.98 | 11,869 | +0.12(+0.34%) |
Oct 02, 2020 | 34.44 | 34.90 | 34.44 | 34.86 | 18,600 | +0.31(+0.89%) |
Oct 01, 2020 | 34.53 | 34.77 | 34.41 | 34.55 | 18,623 | +0.73(+2.16%) |
Sep 30, 2020 | 33.64 | 33.90 | 33.62 | 33.82 | 30,121 | +0.07(+0.21%) |
Sep 29, 2020 | 33.88 | 33.93 | 33.62 | 33.75 | 14,578 | +0.56(+1.69%) |
Sep 28, 2020 | 32.99 | 33.23 | 32.91 | 33.19 | 17,588 | +0.60(+1.85%) |
Sep 25, 2020 | 32.28 | 32.65 | 32.28 | 32.59 | 8,800 | -0.40(-1.22%) |
Sep 24, 2020 | 33.09 | 33.26 | 32.76 | 32.99 | 22,006 | +0.13(+0.39%) |
Sep 23, 2020 | 33.48 | 33.50 | 32.86 | 32.86 | 18,132 | -0.22(-0.66%) |
Sep 22, 2020 | 32.91 | 33.12 | 32.80 | 33.08 | 22,965 | +0.67(+2.07%) |
Sep 21, 2020 | 32.54 | 32.56 | 32.10 | 32.41 | 12,135 | -1.39(-4.11%) |
Sep 18, 2020 | 34.05 | 34.14 | 33.73 | 33.80 | 18,800 | -0.05(-0.15%) |
Sep 17, 2020 | 33.53 | 33.90 | 33.53 | 33.85 | 23,119 | +0.15(+0.45%) |
Sep 16, 2020 | 33.88 | 34.01 | 33.70 | 33.70 | 42,638 | +0.27(+0.81%) |
Sep 15, 2020 | 33.88 | 33.88 | 33.32 | 33.43 | 26,874 | -0.61(-1.79%) |
Sep 14, 2020 | 34.19 | 34.21 | 33.95 | 34.04 | 17,367 | -0.02(-0.04%) |
Sep 11, 2020 | 33.93 | 34.18 | 33.88 | 34.05 | 17,400 | +0.20(+0.58%) |
Sep 10, 2020 | 34.42 | 34.54 | 33.79 | 33.86 | 15,869 | +0.75(+2.27%) |
Sep 09, 2020 | 32.91 | 33.25 | 32.91 | 33.11 | 11,110 | +0.79(+2.44%) |
Sep 08, 2020 | 31.97 | 32.62 | 31.97 | 32.32 | 18,458 | -0.20(-0.62%) |
Sep 04, 2020 | 32.41 | 32.62 | 31.80 | 32.52 | 16,300 | +0.25(+0.76%) |
Sep 03, 2020 | 32.91 | 32.94 | 32.20 | 32.27 | 11,022 | -1.25(-3.71%) |
Sep 02, 2020 | 33.20 | 33.52 | 33.06 | 33.52 | 24,166 | +0.54(+1.65%) |