Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.37 | 40.37 | 38.45 | 38.54 | 561,035 | -2.05(-5.04%) |
Nov 27, 2020 | 40.65 | 40.84 | 40.11 | 40.59 | 102,930 | +0.02(+0.05%) |
Nov 25, 2020 | 41.34 | 41.34 | 40.47 | 40.57 | 240,243 | -0.85(-2.04%) |
Nov 24, 2020 | 41.09 | 42.17 | 40.87 | 41.42 | 508,219 | +0.68(+1.68%) |
Nov 23, 2020 | 38.99 | 40.85 | 38.99 | 40.73 | 383,001 | +2.11(+5.45%) |
Nov 20, 2020 | 38.14 | 38.72 | 37.76 | 38.63 | 274,403 | +0.13(+0.34%) |
Nov 19, 2020 | 38.23 | 38.55 | 37.59 | 38.50 | 371,878 | +0.16(+0.41%) |
Nov 18, 2020 | 39.16 | 39.51 | 38.33 | 38.34 | 187,226 | -0.52(-1.33%) |
Nov 17, 2020 | 38.50 | 38.90 | 37.77 | 38.86 | 204,450 | -0.18(-0.45%) |
Nov 16, 2020 | 38.74 | 39.49 | 38.13 | 39.03 | 367,076 | +1.20(+3.17%) |
Nov 13, 2020 | 37.12 | 37.89 | 37.00 | 37.83 | 159,184 | +1.01(+2.73%) |
Nov 12, 2020 | 38.05 | 38.05 | 36.30 | 36.83 | 237,730 | -1.55(-4.04%) |
Nov 11, 2020 | 40.03 | 40.09 | 38.18 | 38.38 | 268,509 | -1.50(-3.75%) |
Nov 10, 2020 | 39.79 | 40.60 | 39.39 | 39.88 | 299,935 | +0.26(+0.65%) |
Nov 09, 2020 | 41.51 | 42.08 | 39.53 | 39.62 | 330,443 | +1.55(+4.08%) |
Nov 06, 2020 | 38.43 | 38.78 | 37.76 | 38.06 | 207,697 | -0.11(-0.29%) |
Nov 05, 2020 | 36.27 | 38.27 | 36.26 | 38.18 | 220,900 | +2.47(+6.93%) |
Nov 04, 2020 | 36.86 | 36.86 | 35.61 | 35.70 | 235,306 | -1.94(-5.15%) |
Nov 03, 2020 | 37.07 | 37.84 | 36.75 | 37.64 | 332,316 | +1.10(+3.01%) |
Nov 02, 2020 | 35.71 | 36.58 | 35.05 | 36.54 | 225,960 | +1.44(+4.10%) |
Oct 30, 2020 | 34.84 | 35.32 | 34.33 | 35.10 | 218,634 | +0.05(+0.13%) |
Oct 29, 2020 | 33.93 | 35.17 | 33.84 | 35.05 | 342,916 | +0.76(+2.21%) |
Oct 28, 2020 | 34.52 | 35.07 | 34.24 | 34.30 | 238,873 | -1.38(-3.86%) |
Oct 27, 2020 | 36.48 | 36.70 | 35.59 | 35.67 | 241,276 | -0.91(-2.50%) |
Oct 26, 2020 | 37.45 | 37.45 | 36.26 | 36.59 | 282,027 | -1.37(-3.60%) |
Oct 23, 2020 | 38.00 | 38.26 | 37.60 | 37.95 | 148,463 | +0.35(+0.93%) |
Oct 22, 2020 | 37.45 | 37.82 | 37.02 | 37.60 | 307,682 | +0.30(+0.82%) |
Oct 21, 2020 | 37.75 | 38.31 | 37.25 | 37.30 | 210,496 | -0.54(-1.44%) |
Oct 20, 2020 | 38.12 | 38.54 | 37.84 | 37.84 | 204,104 | +0.09(+0.24%) |
Oct 19, 2020 | 38.15 | 38.60 | 37.68 | 37.75 | 221,479 | -0.19(-0.51%) |
Oct 16, 2020 | 38.00 | 38.59 | 37.91 | 37.94 | 171,637 | +0.18(+0.46%) |
Oct 15, 2020 | 37.07 | 37.81 | 37.07 | 37.77 | 243,592 | +0.18(+0.49%) |
Oct 14, 2020 | 37.51 | 38.01 | 37.33 | 37.58 | 165,835 | +0.16(+0.42%) |
Oct 13, 2020 | 37.43 | 37.76 | 37.10 | 37.43 | 178,217 | -0.45(-1.19%) |
Oct 12, 2020 | 37.95 | 38.04 | 37.57 | 37.88 | 206,221 | +0.31(+0.84%) |
Oct 09, 2020 | 38.10 | 38.31 | 37.25 | 37.57 | 196,435 | -0.11(-0.29%) |
Oct 08, 2020 | 38.09 | 38.64 | 37.58 | 37.68 | 250,470 | -0.15(-0.39%) |
Oct 07, 2020 | 37.12 | 38.03 | 37.12 | 37.82 | 235,333 | +1.28(+3.51%) |
Oct 06, 2020 | 37.14 | 37.86 | 36.50 | 36.54 | 268,919 | -0.11(-0.30%) |
Oct 05, 2020 | 35.50 | 36.70 | 35.50 | 36.65 | 252,918 | +1.63(+4.67%) |
Oct 02, 2020 | 32.87 | 35.17 | 32.87 | 35.02 | 303,316 | +1.51(+4.49%) |
Oct 01, 2020 | 33.47 | 33.97 | 33.14 | 33.51 | 291,495 | +0.24(+0.72%) |
Sep 30, 2020 | 33.43 | 34.00 | 33.01 | 33.27 | 272,474 | -0.01(-0.03%) |
Sep 29, 2020 | 33.57 | 33.91 | 32.89 | 33.28 | 222,214 | -0.33(-0.99%) |
Sep 28, 2020 | 33.03 | 33.94 | 33.03 | 33.61 | 198,947 | +1.08(+3.32%) |
Sep 25, 2020 | 32.23 | 32.76 | 32.17 | 32.53 | 329,955 | -0.13(-0.40%) |
Sep 24, 2020 | 32.72 | 33.15 | 32.17 | 32.66 | 298,709 | -0.13(-0.39%) |
Sep 23, 2020 | 33.34 | 33.70 | 32.76 | 32.79 | 399,521 | -0.42(-1.25%) |
Sep 22, 2020 | 33.30 | 33.96 | 32.97 | 33.21 | 419,246 | +0.18(+0.56%) |
Sep 21, 2020 | 35.60 | 35.86 | 32.54 | 33.02 | 556,753 | -3.44(-9.45%) |
Sep 18, 2020 | 37.28 | 37.45 | 36.40 | 36.47 | 1,126,525 | -0.57(-1.55%) |
Sep 17, 2020 | 35.28 | 37.21 | 35.18 | 37.04 | 511,291 | +1.26(+3.51%) |
Sep 16, 2020 | 35.64 | 36.15 | 35.31 | 35.78 | 425,614 | +0.38(+1.07%) |
Sep 15, 2020 | 35.78 | 35.95 | 35.29 | 35.41 | 213,210 | -0.12(-0.34%) |
Sep 14, 2020 | 35.14 | 35.71 | 34.89 | 35.53 | 287,766 | +0.56(+1.61%) |
Sep 11, 2020 | 35.20 | 35.38 | 34.69 | 34.96 | 219,825 | -0.05(-0.13%) |
Sep 10, 2020 | 35.61 | 35.91 | 34.99 | 35.01 | 285,334 | -0.46(-1.30%) |
Sep 09, 2020 | 34.58 | 35.60 | 34.57 | 35.47 | 359,796 | +1.04(+3.03%) |
Sep 08, 2020 | 35.02 | 35.29 | 33.95 | 34.43 | 398,659 | -1.14(-3.19%) |
Sep 04, 2020 | 35.05 | 35.73 | 34.70 | 35.56 | 212,678 | +0.96(+2.78%) |
Sep 03, 2020 | 35.83 | 36.39 | 34.39 | 34.60 | 329,141 | -0.87(-2.45%) |
Sep 02, 2020 | 34.89 | 35.61 | 34.51 | 35.47 | 253,573 | +0.58(+1.67%) |