Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.98 | 34.12 | 33.94 | 33.97 | 14,850 | -0.16(-0.47%) |
Nov 27, 2020 | 33.88 | 34.13 | 33.88 | 34.13 | 8,140 | +0.47(+1.39%) |
Nov 25, 2020 | 33.82 | 33.82 | 33.54 | 33.66 | 12,563 | -0.46(-1.34%) |
Nov 24, 2020 | 34.14 | 34.18 | 33.87 | 34.12 | 13,201 | -0.11(-0.32%) |
Nov 23, 2020 | 34.46 | 34.59 | 34.20 | 34.23 | 29,678 | -0.09(-0.26%) |
Nov 20, 2020 | 33.99 | 34.40 | 33.85 | 34.32 | 18,492 | +0.41(+1.20%) |
Nov 19, 2020 | 33.58 | 33.91 | 33.58 | 33.91 | 12,083 | +0.45(+1.34%) |
Nov 18, 2020 | 33.37 | 33.58 | 33.36 | 33.46 | 38,818 | -0.19(-0.56%) |
Nov 17, 2020 | 33.74 | 33.81 | 33.56 | 33.65 | 11,949 | -0.24(-0.71%) |
Nov 16, 2020 | 33.80 | 34.02 | 33.80 | 33.89 | 12,272 | +0.24(+0.72%) |
Nov 13, 2020 | 33.48 | 33.77 | 33.23 | 33.65 | 82,514 | +0.61(+1.84%) |
Nov 12, 2020 | 32.84 | 33.21 | 32.84 | 33.04 | 24,408 | +0.31(+0.94%) |
Nov 11, 2020 | 32.68 | 32.83 | 32.42 | 32.73 | 22,161 | -0.33(-0.99%) |
Nov 10, 2020 | 33.66 | 33.66 | 32.88 | 33.06 | 16,033 | -0.77(-2.26%) |
Nov 09, 2020 | 34.33 | 34.50 | 33.83 | 33.83 | 21,605 | -0.20(-0.58%) |
Nov 06, 2020 | 34.07 | 34.18 | 33.99 | 34.03 | 33,870 | -0.20(-0.58%) |
Nov 05, 2020 | 33.99 | 34.28 | 33.92 | 34.23 | 28,760 | +0.95(+2.84%) |
Nov 04, 2020 | 33.26 | 33.53 | 33.11 | 33.28 | 39,406 | +0.84(+2.58%) |
Nov 03, 2020 | 32.64 | 32.99 | 32.20 | 32.45 | 33,265 | +0.26(+0.80%) |
Nov 02, 2020 | 32.34 | 32.47 | 32.16 | 32.19 | 14,658 | +0.15(+0.47%) |
Oct 30, 2020 | 32.26 | 32.40 | 31.91 | 32.04 | 52,765 | -0.43(-1.32%) |
Oct 29, 2020 | 32.33 | 32.52 | 32.33 | 32.47 | 14,162 | +0.26(+0.80%) |
Oct 28, 2020 | 32.25 | 32.40 | 32.19 | 32.21 | 24,351 | -0.49(-1.49%) |
Oct 27, 2020 | 32.65 | 32.83 | 32.65 | 32.69 | 36,050 | +0.16(+0.49%) |
Oct 26, 2020 | 32.72 | 32.76 | 32.49 | 32.54 | 43,140 | -0.47(-1.42%) |
Oct 23, 2020 | 33.26 | 33.26 | 32.93 | 33.00 | 16,985 | -0.47(-1.40%) |
Oct 22, 2020 | 33.58 | 33.58 | 33.34 | 33.47 | 22,741 | +0.08(+0.24%) |
Oct 21, 2020 | 33.68 | 33.68 | 33.27 | 33.39 | 16,377 | +0.08(+0.24%) |
Oct 20, 2020 | 33.18 | 33.47 | 33.18 | 33.31 | 15,554 | +0.34(+1.03%) |
Oct 19, 2020 | 33.65 | 33.66 | 32.93 | 32.97 | 39,756 | -0.63(-1.88%) |
Oct 16, 2020 | 33.79 | 33.79 | 33.54 | 33.61 | 20,101 | +0.07(+0.21%) |
Oct 15, 2020 | 33.28 | 33.54 | 33.24 | 33.54 | 17,058 | -0.31(-0.93%) |
Oct 14, 2020 | 33.86 | 34.13 | 33.76 | 33.85 | 18,254 | -0.15(-0.43%) |
Oct 13, 2020 | 34.05 | 34.15 | 33.87 | 34.00 | 11,655 | -0.13(-0.38%) |
Oct 12, 2020 | 33.98 | 34.15 | 33.94 | 34.13 | 39,070 | +0.55(+1.64%) |
Oct 09, 2020 | 33.26 | 33.80 | 33.14 | 33.58 | 32,262 | +0.40(+1.22%) |
Oct 08, 2020 | 32.95 | 33.22 | 32.95 | 33.17 | 17,176 | +0.11(+0.32%) |
Oct 07, 2020 | 33.13 | 33.18 | 32.98 | 33.07 | 21,054 | +0.22(+0.68%) |
Oct 06, 2020 | 32.98 | 33.22 | 32.84 | 32.84 | 22,174 | +0.11(+0.33%) |
Oct 05, 2020 | 32.59 | 32.74 | 32.54 | 32.73 | 14,464 | +0.46(+1.42%) |
Oct 02, 2020 | 32.30 | 32.53 | 32.09 | 32.28 | 39,498 | -0.30(-0.92%) |
Oct 01, 2020 | 32.65 | 32.65 | 32.23 | 32.58 | 49,000 | +0.45(+1.39%) |
Sep 30, 2020 | 32.07 | 32.23 | 31.96 | 32.13 | 321,054 | -0.02(-0.06%) |
Sep 29, 2020 | 32.26 | 32.26 | 31.94 | 32.15 | 22,459 | -0.02(-0.06%) |
Sep 28, 2020 | 32.32 | 32.32 | 31.95 | 32.17 | 28,688 | +0.38(+1.21%) |
Sep 25, 2020 | 31.82 | 31.87 | 31.54 | 31.78 | 18,291 | -0.07(-0.21%) |
Sep 24, 2020 | 32.07 | 32.09 | 31.64 | 31.85 | 16,527 | -0.29(-0.89%) |
Sep 23, 2020 | 32.42 | 32.68 | 32.12 | 32.14 | 35,299 | -0.16(-0.50%) |
Sep 22, 2020 | 32.36 | 32.58 | 32.04 | 32.30 | 16,234 | -0.13(-0.39%) |
Sep 21, 2020 | 32.61 | 32.78 | 32.09 | 32.43 | 35,229 | -0.72(-2.16%) |
Sep 18, 2020 | 33.43 | 33.43 | 33.11 | 33.14 | 14,673 | +0.01(+0.03%) |
Sep 17, 2020 | 33.31 | 33.31 | 32.84 | 33.13 | 40,967 | -1.00(-2.92%) |
Sep 16, 2020 | 34.28 | 34.28 | 33.94 | 34.13 | 43,161 | +0.49(+1.45%) |
Sep 15, 2020 | 33.58 | 33.94 | 33.48 | 33.64 | 67,230 | +0.29(+0.87%) |
Sep 14, 2020 | 33.64 | 33.70 | 33.29 | 33.35 | 23,034 | +0.19(+0.57%) |
Sep 11, 2020 | 33.40 | 33.40 | 33.11 | 33.16 | 18,693 | +0.32(+0.97%) |
Sep 10, 2020 | 33.38 | 33.46 | 32.84 | 32.84 | 33,708 | -0.37(-1.11%) |
Sep 09, 2020 | 32.98 | 33.32 | 32.84 | 33.21 | 30,936 | +0.38(+1.15%) |
Sep 08, 2020 | 33.88 | 33.88 | 32.53 | 32.83 | 33,496 | -1.19(-3.51%) |
Sep 04, 2020 | 33.71 | 34.18 | 33.19 | 34.03 | 44,222 | +0.62(+1.85%) |
Sep 03, 2020 | 34.59 | 34.59 | 33.33 | 33.41 | 68,919 | -1.36(-3.92%) |
Sep 02, 2020 | 35.12 | 35.22 | 34.61 | 34.77 | 115,513 | +0.00(+0.00%) |