Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.54 | 38.83 | 38.00 | 38.03 | 249,784 | -0.64(-1.66%) |
Nov 27, 2020 | 38.08 | 38.70 | 37.80 | 38.67 | 96,057 | +0.98(+2.59%) |
Nov 25, 2020 | 39.33 | 39.45 | 37.67 | 37.70 | 331,748 | -0.79(-2.06%) |
Nov 24, 2020 | 38.13 | 38.76 | 37.71 | 38.49 | 118,024 | +0.74(+1.96%) |
Nov 23, 2020 | 38.49 | 38.75 | 37.70 | 37.75 | 142,144 | -0.40(-1.06%) |
Nov 20, 2020 | 38.07 | 38.42 | 37.48 | 38.15 | 193,183 | -0.27(-0.70%) |
Nov 19, 2020 | 38.41 | 38.66 | 37.77 | 38.42 | 105,654 | +0.24(+0.64%) |
Nov 18, 2020 | 39.36 | 39.61 | 38.17 | 38.18 | 234,734 | -1.20(-3.04%) |
Nov 17, 2020 | 38.75 | 40.02 | 38.75 | 39.37 | 394,054 | +0.31(+0.80%) |
Nov 16, 2020 | 40.61 | 40.98 | 38.37 | 39.06 | 188,037 | -0.83(-2.07%) |
Nov 13, 2020 | 39.74 | 40.09 | 39.57 | 39.89 | 97,244 | +0.53(+1.34%) |
Nov 12, 2020 | 40.11 | 40.20 | 38.92 | 39.36 | 96,684 | -1.10(-2.72%) |
Nov 11, 2020 | 40.20 | 40.49 | 39.59 | 40.46 | 119,914 | +0.65(+1.64%) |
Nov 10, 2020 | 38.34 | 39.81 | 38.14 | 39.81 | 223,075 | +1.72(+4.51%) |
Nov 09, 2020 | 41.15 | 41.54 | 38.05 | 38.09 | 229,700 | -0.94(-2.42%) |
Nov 06, 2020 | 40.40 | 40.40 | 38.72 | 39.03 | 86,387 | -1.14(-2.85%) |
Nov 05, 2020 | 40.90 | 40.98 | 40.04 | 40.18 | 81,564 | -0.58(-1.41%) |
Nov 04, 2020 | 40.48 | 42.02 | 39.22 | 40.75 | 110,749 | -0.03(-0.08%) |
Nov 03, 2020 | 39.69 | 41.05 | 39.51 | 40.79 | 146,547 | +1.58(+4.02%) |
Nov 02, 2020 | 39.24 | 39.97 | 38.68 | 39.21 | 135,849 | +0.57(+1.47%) |
Oct 30, 2020 | 39.27 | 39.40 | 38.13 | 38.64 | 95,253 | -0.58(-1.49%) |
Oct 29, 2020 | 38.92 | 39.36 | 38.02 | 39.23 | 154,087 | +0.15(+0.38%) |
Oct 28, 2020 | 40.06 | 40.40 | 38.51 | 39.08 | 131,611 | -1.54(-3.80%) |
Oct 27, 2020 | 41.99 | 42.06 | 40.55 | 40.62 | 136,506 | -1.10(-2.64%) |
Oct 26, 2020 | 41.20 | 41.91 | 40.86 | 41.72 | 194,943 | +0.77(+1.88%) |
Oct 23, 2020 | 41.12 | 41.15 | 40.76 | 40.95 | 61,106 | +0.21(+0.51%) |
Oct 22, 2020 | 39.74 | 40.85 | 39.74 | 40.75 | 69,277 | +0.92(+2.31%) |
Oct 21, 2020 | 40.50 | 40.50 | 39.55 | 39.83 | 57,069 | -0.50(-1.24%) |
Oct 20, 2020 | 39.94 | 40.64 | 39.62 | 40.33 | 76,317 | +0.74(+1.88%) |
Oct 19, 2020 | 40.42 | 40.48 | 39.46 | 39.59 | 68,699 | -0.77(-1.90%) |
Oct 16, 2020 | 40.61 | 40.88 | 40.17 | 40.35 | 81,474 | -0.46(-1.12%) |
Oct 15, 2020 | 40.49 | 41.12 | 40.11 | 40.81 | 96,681 | +0.21(+0.51%) |
Oct 14, 2020 | 41.47 | 41.47 | 40.54 | 40.60 | 80,516 | -0.96(-2.31%) |
Oct 13, 2020 | 42.19 | 42.42 | 41.31 | 41.56 | 79,377 | -0.82(-1.93%) |
Oct 12, 2020 | 42.40 | 42.65 | 41.89 | 42.38 | 62,277 | +0.04(+0.10%) |
Oct 09, 2020 | 42.30 | 42.62 | 41.96 | 42.34 | 88,424 | +0.68(+1.62%) |
Oct 08, 2020 | 40.88 | 41.69 | 40.88 | 41.66 | 94,777 | +0.77(+1.88%) |
Oct 07, 2020 | 42.27 | 42.33 | 40.82 | 40.90 | 119,246 | -1.18(-2.80%) |
Oct 06, 2020 | 42.53 | 42.76 | 41.65 | 42.07 | 125,986 | -0.05(-0.12%) |
Oct 05, 2020 | 42.58 | 42.86 | 41.32 | 42.12 | 87,721 | -0.27(-0.63%) |
Oct 02, 2020 | 40.37 | 42.55 | 40.37 | 42.39 | 184,156 | +1.39(+3.38%) |
Oct 01, 2020 | 39.44 | 41.00 | 39.44 | 41.00 | 154,964 | +1.98(+5.07%) |
Sep 30, 2020 | 39.21 | 39.94 | 38.42 | 39.03 | 177,567 | +0.13(+0.32%) |
Sep 29, 2020 | 39.14 | 39.29 | 38.38 | 38.90 | 93,759 | -0.16(-0.41%) |
Sep 28, 2020 | 38.29 | 39.62 | 38.21 | 39.06 | 126,681 | +1.22(+3.22%) |
Sep 25, 2020 | 37.22 | 38.05 | 37.13 | 37.84 | 116,940 | +0.49(+1.32%) |
Sep 24, 2020 | 37.06 | 38.37 | 36.72 | 37.35 | 110,095 | +0.58(+1.57%) |
Sep 23, 2020 | 37.62 | 37.86 | 36.56 | 36.77 | 170,053 | -1.04(-2.76%) |
Sep 22, 2020 | 37.21 | 38.01 | 37.15 | 37.82 | 142,060 | +0.54(+1.46%) |
Sep 21, 2020 | 37.14 | 37.57 | 36.72 | 37.27 | 132,690 | -0.59(-1.56%) |
Sep 18, 2020 | 39.24 | 39.24 | 37.87 | 37.87 | 404,617 | -1.28(-3.26%) |
Sep 17, 2020 | 39.74 | 40.26 | 38.96 | 39.14 | 96,813 | -1.03(-2.58%) |
Sep 16, 2020 | 40.64 | 41.07 | 40.17 | 40.18 | 105,373 | -0.31(-0.76%) |
Sep 15, 2020 | 40.90 | 41.44 | 40.35 | 40.49 | 88,065 | -0.41(-1.00%) |
Sep 14, 2020 | 39.49 | 41.08 | 39.49 | 40.90 | 112,256 | +1.43(+3.62%) |
Sep 11, 2020 | 40.23 | 40.23 | 38.83 | 39.47 | 75,963 | -0.72(-1.79%) |
Sep 10, 2020 | 40.96 | 41.56 | 39.88 | 40.19 | 149,715 | -0.80(-1.95%) |
Sep 09, 2020 | 40.46 | 41.31 | 40.46 | 40.99 | 212,362 | +0.86(+2.14%) |
Sep 08, 2020 | 39.55 | 40.30 | 38.95 | 40.13 | 126,930 | +0.47(+1.18%) |
Sep 04, 2020 | 39.69 | 40.01 | 38.88 | 39.66 | 125,087 | +0.10(+0.25%) |
Sep 03, 2020 | 39.56 | 39.91 | 39.19 | 39.56 | 85,111 | -0.14(-0.36%) |
Sep 02, 2020 | 38.86 | 39.77 | 38.65 | 39.70 | 133,077 | +0.86(+2.21%) |