Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.49 | 37.58 | 36.88 | 36.96 | 122,489 | -0.78(-2.07%) |
Nov 27, 2020 | 37.92 | 37.92 | 37.64 | 37.74 | 67,628 | -0.16(-0.42%) |
Nov 25, 2020 | 38.03 | 38.03 | 37.48 | 37.90 | 111,495 | -0.17(-0.44%) |
Nov 24, 2020 | 37.37 | 38.10 | 37.35 | 38.07 | 288,428 | +1.27(+3.46%) |
Nov 23, 2020 | 36.56 | 36.91 | 36.52 | 36.79 | 248,379 | +0.61(+1.70%) |
Nov 20, 2020 | 36.34 | 36.34 | 36.07 | 36.18 | 60,854 | -0.29(-0.79%) |
Nov 19, 2020 | 36.23 | 36.48 | 35.90 | 36.47 | 116,197 | +0.08(+0.23%) |
Nov 18, 2020 | 36.87 | 37.14 | 36.38 | 36.38 | 150,242 | -0.33(-0.89%) |
Nov 17, 2020 | 36.37 | 36.77 | 36.09 | 36.71 | 135,917 | -0.05(-0.13%) |
Nov 16, 2020 | 36.77 | 36.80 | 36.41 | 36.76 | 211,263 | +0.86(+2.38%) |
Nov 13, 2020 | 35.54 | 36.03 | 35.54 | 35.90 | 128,375 | +0.61(+1.74%) |
Nov 12, 2020 | 35.51 | 35.52 | 34.94 | 35.29 | 115,537 | -0.60(-1.68%) |
Nov 11, 2020 | 36.35 | 36.35 | 35.66 | 35.89 | 172,917 | -0.28(-0.77%) |
Nov 10, 2020 | 35.89 | 36.25 | 35.59 | 36.17 | 163,980 | +0.40(+1.12%) |
Nov 09, 2020 | 35.36 | 36.41 | 35.25 | 35.77 | 422,204 | +2.62(+7.91%) |
Nov 06, 2020 | 33.59 | 33.60 | 33.03 | 33.15 | 127,193 | -0.27(-0.81%) |
Nov 05, 2020 | 32.92 | 33.66 | 32.92 | 33.42 | 97,789 | +0.77(+2.36%) |
Nov 04, 2020 | 32.56 | 33.16 | 32.19 | 32.65 | 142,040 | -0.45(-1.35%) |
Nov 03, 2020 | 32.88 | 33.32 | 32.88 | 33.09 | 97,717 | +0.76(+2.36%) |
Nov 02, 2020 | 32.19 | 32.46 | 31.95 | 32.33 | 107,540 | +0.58(+1.82%) |
Oct 30, 2020 | 31.44 | 31.78 | 31.24 | 31.75 | 295,458 | +0.10(+0.32%) |
Oct 29, 2020 | 31.33 | 31.81 | 30.93 | 31.65 | 103,797 | +0.25(+0.80%) |
Oct 28, 2020 | 31.55 | 31.72 | 31.21 | 31.40 | 132,407 | -0.73(-2.26%) |
Oct 27, 2020 | 32.78 | 32.78 | 32.12 | 32.12 | 86,696 | -0.70(-2.13%) |
Oct 26, 2020 | 33.06 | 33.08 | 32.47 | 32.82 | 116,844 | -0.70(-2.08%) |
Oct 23, 2020 | 33.51 | 33.70 | 33.28 | 33.52 | 84,078 | +0.15(+0.45%) |
Oct 22, 2020 | 32.75 | 33.44 | 32.74 | 33.37 | 75,092 | +0.60(+1.85%) |
Oct 21, 2020 | 32.79 | 32.99 | 32.74 | 32.77 | 73,030 | -0.07(-0.20%) |
Oct 20, 2020 | 32.80 | 33.23 | 32.80 | 32.83 | 146,157 | +0.29(+0.89%) |
Oct 19, 2020 | 33.12 | 33.23 | 32.52 | 32.54 | 69,181 | -0.53(-1.60%) |
Oct 16, 2020 | 33.13 | 33.26 | 32.90 | 33.07 | 77,197 | +0.07(+0.20%) |
Oct 15, 2020 | 32.40 | 33.04 | 32.40 | 33.01 | 95,064 | +0.27(+0.82%) |
Oct 14, 2020 | 33.08 | 33.19 | 32.74 | 32.74 | 94,492 | -0.32(-0.96%) |
Oct 13, 2020 | 33.59 | 33.65 | 32.98 | 33.06 | 89,178 | -0.59(-1.74%) |
Oct 12, 2020 | 33.28 | 33.76 | 33.28 | 33.64 | 142,270 | +0.35(+1.06%) |
Oct 09, 2020 | 33.45 | 33.48 | 33.11 | 33.29 | 87,626 | +0.01(+0.03%) |
Oct 08, 2020 | 33.02 | 33.33 | 32.93 | 33.28 | 84,102 | +0.47(+1.45%) |
Oct 07, 2020 | 32.55 | 32.94 | 32.54 | 32.80 | 79,616 | +0.55(+1.70%) |
Oct 06, 2020 | 32.79 | 33.10 | 32.15 | 32.26 | 88,590 | -0.28(-0.86%) |
Oct 05, 2020 | 32.22 | 32.58 | 32.20 | 32.53 | 101,998 | +0.61(+1.92%) |
Oct 02, 2020 | 31.09 | 32.11 | 31.09 | 31.92 | 111,388 | +0.32(+1.00%) |
Oct 01, 2020 | 31.59 | 31.86 | 31.37 | 31.60 | 72,675 | +0.15(+0.47%) |
Sep 30, 2020 | 31.19 | 31.77 | 31.19 | 31.46 | 101,297 | +0.30(+0.96%) |
Sep 29, 2020 | 31.47 | 31.47 | 30.92 | 31.16 | 90,741 | -0.30(-0.95%) |
Sep 28, 2020 | 31.10 | 31.68 | 31.10 | 31.46 | 86,203 | +0.73(+2.36%) |
Sep 25, 2020 | 30.20 | 30.79 | 30.15 | 30.73 | 167,727 | +0.35(+1.16%) |
Sep 24, 2020 | 30.33 | 30.82 | 30.00 | 30.38 | 161,605 | +0.07(+0.25%) |
Sep 23, 2020 | 31.04 | 31.30 | 30.30 | 30.30 | 141,274 | -0.70(-2.25%) |
Sep 22, 2020 | 31.23 | 31.51 | 30.76 | 31.00 | 116,596 | -0.28(-0.89%) |
Sep 21, 2020 | 31.43 | 31.59 | 30.81 | 31.28 | 204,645 | -0.85(-2.63%) |
Sep 18, 2020 | 32.31 | 32.45 | 32.06 | 32.12 | 70,746 | -0.11(-0.35%) |
Sep 17, 2020 | 32.16 | 32.35 | 32.00 | 32.24 | 82,164 | -0.31(-0.97%) |
Sep 16, 2020 | 32.26 | 32.88 | 32.19 | 32.55 | 356,063 | +0.35(+1.09%) |
Sep 15, 2020 | 32.74 | 32.74 | 32.16 | 32.20 | 83,937 | -0.43(-1.33%) |
Sep 14, 2020 | 32.43 | 32.87 | 32.37 | 32.63 | 79,926 | +0.47(+1.47%) |
Sep 11, 2020 | 32.04 | 32.26 | 31.90 | 32.16 | 82,881 | +0.18(+0.58%) |
Sep 10, 2020 | 32.51 | 32.73 | 31.91 | 31.98 | 118,127 | -0.46(-1.42%) |
Sep 09, 2020 | 32.47 | 32.63 | 32.25 | 32.44 | 116,735 | +0.30(+0.95%) |
Sep 08, 2020 | 32.78 | 32.78 | 32.03 | 32.13 | 178,247 | -0.94(-2.85%) |
Sep 04, 2020 | 33.35 | 33.53 | 32.54 | 33.08 | 207,852 | +0.28(+0.85%) |
Sep 03, 2020 | 33.45 | 33.95 | 32.65 | 32.80 | 148,537 | -0.46(-1.39%) |
Sep 02, 2020 | 32.83 | 33.38 | 32.75 | 33.26 | 366,627 | +0.43(+1.29%) |