Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.39 | 36.60 | 36.39 | 36.60 | 11,730 | +0.17(+0.46%) |
Nov 27, 2020 | 35.88 | 36.44 | 35.88 | 36.43 | 5,800 | +0.06(+0.15%) |
Nov 25, 2020 | 36.43 | 36.48 | 36.28 | 36.37 | 70,300 | -0.10(-0.27%) |
Nov 24, 2020 | 36.50 | 36.56 | 36.40 | 36.47 | 26,763 | -0.06(-0.16%) |
Nov 23, 2020 | 36.50 | 36.79 | 36.40 | 36.53 | 7,640 | -0.19(-0.51%) |
Nov 20, 2020 | 36.78 | 36.81 | 36.72 | 36.72 | 4,700 | -0.11(-0.30%) |
Nov 19, 2020 | 36.75 | 36.87 | 36.72 | 36.83 | 7,858 | +0.03(+0.09%) |
Nov 18, 2020 | 36.96 | 37.04 | 36.80 | 36.80 | 7,918 | -0.23(-0.63%) |
Nov 17, 2020 | 37.18 | 37.18 | 36.97 | 37.03 | 5,544 | -0.15(-0.40%) |
Nov 16, 2020 | 37.55 | 37.55 | 37.00 | 37.18 | 13,948 | +0.02(+0.05%) |
Nov 13, 2020 | 36.97 | 37.58 | 36.97 | 37.16 | 7,300 | +0.25(+0.68%) |
Nov 12, 2020 | 37.02 | 37.04 | 36.85 | 36.91 | 5,296 | -0.13(-0.35%) |
Nov 11, 2020 | 36.94 | 37.09 | 36.87 | 37.04 | 7,258 | +0.26(+0.70%) |
Nov 10, 2020 | 37.39 | 37.39 | 36.65 | 36.78 | 50,886 | -0.27(-0.73%) |
Nov 09, 2020 | 38.05 | 38.05 | 37.02 | 37.05 | 39,217 | -0.08(-0.22%) |
Nov 06, 2020 | 36.85 | 37.17 | 36.48 | 37.13 | 24,800 | +0.20(+0.54%) |
Nov 05, 2020 | 37.38 | 37.38 | 36.93 | 36.93 | 15,555 | +0.18(+0.49%) |
Nov 04, 2020 | 36.49 | 36.83 | 36.28 | 36.75 | 9,211 | +0.82(+2.28%) |
Nov 03, 2020 | 35.70 | 35.96 | 35.70 | 35.93 | 24,291 | +0.45(+1.28%) |
Nov 02, 2020 | 35.22 | 35.61 | 35.22 | 35.47 | 37,926 | +0.37(+1.05%) |
Oct 30, 2020 | 35.08 | 35.22 | 35.01 | 35.10 | 26,300 | -0.37(-1.03%) |
Oct 29, 2020 | 35.50 | 35.53 | 35.22 | 35.47 | 22,948 | +0.02(+0.06%) |
Oct 28, 2020 | 35.78 | 35.78 | 35.45 | 35.45 | 18,610 | -0.62(-1.73%) |
Oct 27, 2020 | 36.08 | 36.17 | 36.03 | 36.08 | 4,134 | -0.04(-0.11%) |
Oct 26, 2020 | 36.22 | 36.22 | 35.98 | 36.11 | 9,075 | -0.31(-0.85%) |
Oct 23, 2020 | 36.35 | 36.44 | 36.32 | 36.42 | 8,900 | +0.09(+0.25%) |
Oct 22, 2020 | 36.41 | 36.44 | 36.30 | 36.34 | 6,314 | -0.16(-0.42%) |
Oct 21, 2020 | 36.75 | 36.75 | 36.44 | 36.49 | 13,656 | -0.08(-0.22%) |
Oct 20, 2020 | 35.45 | 36.84 | 35.45 | 36.57 | 60,521 | +0.13(+0.36%) |
Oct 19, 2020 | 36.80 | 36.87 | 36.42 | 36.44 | 17,715 | -0.35(-0.96%) |
Oct 16, 2020 | 37.00 | 37.20 | 36.79 | 36.79 | 75,600 | -0.01(-0.04%) |
Oct 15, 2020 | 37.11 | 37.11 | 36.68 | 36.81 | 4,577 | -0.01(-0.03%) |
Oct 14, 2020 | 37.01 | 37.01 | 36.73 | 36.82 | 5,840 | -0.10(-0.26%) |
Oct 13, 2020 | 36.90 | 37.00 | 36.87 | 36.91 | 11,840 | -0.61(-1.61%) |
Oct 12, 2020 | 37.22 | 38.04 | 36.91 | 37.52 | 26,108 | +0.70(+1.90%) |
Oct 09, 2020 | 36.82 | 36.88 | 36.69 | 36.82 | 41,600 | +0.31(+0.86%) |
Oct 08, 2020 | 36.49 | 36.53 | 36.40 | 36.51 | 6,652 | +0.03(+0.08%) |
Oct 07, 2020 | 36.45 | 36.49 | 36.42 | 36.47 | 7,265 | +0.26(+0.72%) |
Oct 06, 2020 | 36.42 | 36.49 | 36.19 | 36.21 | 14,584 | -0.20(-0.54%) |
Oct 05, 2020 | 36.49 | 36.49 | 36.10 | 36.41 | 9,102 | +0.28(+0.78%) |
Oct 02, 2020 | 36.11 | 36.25 | 36.11 | 36.13 | 18,000 | -0.40(-1.09%) |
Oct 01, 2020 | 36.53 | 36.61 | 36.45 | 36.53 | 14,301 | +0.27(+0.75%) |
Sep 30, 2020 | 36.19 | 36.38 | 36.16 | 36.26 | 17,433 | +0.20(+0.55%) |
Sep 29, 2020 | 36.15 | 36.25 | 36.03 | 36.06 | 4,460 | +0.05(+0.15%) |
Sep 28, 2020 | 35.81 | 36.09 | 35.81 | 36.01 | 10,455 | +0.24(+0.67%) |
Sep 25, 2020 | 35.51 | 36.16 | 35.45 | 35.77 | 13,500 | +0.32(+0.91%) |
Sep 24, 2020 | 35.87 | 35.87 | 35.40 | 35.45 | 5,289 | +0.01(+0.02%) |
Sep 23, 2020 | 35.99 | 35.99 | 35.43 | 35.44 | 7,419 | -0.30(-0.84%) |
Sep 22, 2020 | 35.46 | 35.74 | 35.40 | 35.74 | 21,114 | +0.28(+0.79%) |
Sep 21, 2020 | 35.34 | 35.46 | 35.18 | 35.46 | 6,679 | -0.11(-0.30%) |
Sep 18, 2020 | 35.64 | 35.71 | 35.39 | 35.57 | 11,300 | -0.00(-0.01%) |
Sep 17, 2020 | 35.75 | 35.75 | 35.40 | 35.57 | 45,433 | -0.22(-0.61%) |
Sep 16, 2020 | 36.01 | 36.01 | 35.77 | 35.79 | 8,842 | -0.08(-0.23%) |
Sep 15, 2020 | 36.40 | 36.83 | 35.87 | 35.87 | 59,069 | -0.07(-0.19%) |
Sep 14, 2020 | 35.68 | 36.10 | 35.68 | 35.94 | 5,065 | +0.23(+0.63%) |
Sep 11, 2020 | 35.40 | 35.90 | 35.40 | 35.71 | 12,100 | +0.14(+0.40%) |
Sep 10, 2020 | 35.86 | 35.97 | 35.57 | 35.57 | 1,949 | -0.28(-0.78%) |
Sep 09, 2020 | 35.68 | 35.97 | 35.68 | 35.85 | 7,990 | +0.53(+1.51%) |
Sep 08, 2020 | 35.86 | 35.86 | 35.20 | 35.32 | 6,768 | -0.23(-0.65%) |
Sep 04, 2020 | 36.08 | 36.08 | 35.40 | 35.55 | 8,300 | -0.46(-1.27%) |
Sep 03, 2020 | 36.68 | 36.68 | 35.86 | 36.01 | 24,033 | -0.93(-2.52%) |
Sep 02, 2020 | 37.00 | 37.88 | 36.54 | 36.94 | 35,440 | +0.59(+1.62%) |