Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.68 | 39.68 | 38.30 | 38.35 | 211,457 | -1.33(-3.35%) |
Nov 27, 2020 | 39.76 | 39.87 | 39.27 | 39.68 | 40,003 | -0.18(-0.45%) |
Nov 25, 2020 | 39.98 | 40.11 | 39.35 | 39.86 | 187,958 | -0.38(-0.94%) |
Nov 24, 2020 | 39.54 | 40.34 | 39.27 | 40.24 | 165,732 | +1.06(+2.71%) |
Nov 23, 2020 | 39.40 | 39.40 | 38.99 | 39.18 | 120,377 | +0.12(+0.31%) |
Nov 20, 2020 | 38.90 | 39.13 | 38.43 | 39.06 | 188,422 | +0.09(+0.24%) |
Nov 19, 2020 | 38.51 | 38.98 | 38.39 | 38.96 | 147,266 | +0.13(+0.33%) |
Nov 18, 2020 | 39.22 | 39.50 | 38.77 | 38.84 | 188,924 | -0.40(-1.01%) |
Nov 17, 2020 | 39.81 | 39.97 | 39.08 | 39.23 | 322,231 | -0.78(-1.94%) |
Nov 16, 2020 | 39.37 | 40.25 | 39.37 | 40.01 | 269,618 | +1.24(+3.20%) |
Nov 13, 2020 | 38.21 | 38.83 | 38.08 | 38.77 | 295,098 | +0.81(+2.14%) |
Nov 12, 2020 | 37.46 | 38.03 | 37.30 | 37.96 | 249,723 | +0.29(+0.78%) |
Nov 11, 2020 | 37.85 | 37.93 | 37.13 | 37.66 | 136,411 | -0.11(-0.30%) |
Nov 10, 2020 | 37.06 | 37.94 | 36.93 | 37.77 | 216,890 | +0.96(+2.60%) |
Nov 09, 2020 | 38.42 | 38.42 | 36.22 | 36.82 | 336,741 | +0.85(+2.35%) |
Nov 06, 2020 | 35.92 | 36.11 | 35.65 | 35.97 | 128,938 | +0.25(+0.70%) |
Nov 05, 2020 | 35.51 | 35.87 | 35.06 | 35.72 | 180,329 | +0.30(+0.85%) |
Nov 04, 2020 | 34.88 | 36.12 | 34.59 | 35.42 | 289,074 | -0.10(-0.29%) |
Nov 03, 2020 | 36.12 | 36.21 | 35.23 | 35.52 | 211,613 | -0.01(-0.02%) |
Nov 02, 2020 | 35.50 | 35.95 | 34.97 | 35.53 | 221,824 | +0.42(+1.20%) |
Oct 30, 2020 | 34.58 | 35.37 | 34.58 | 35.11 | 274,690 | +0.40(+1.14%) |
Oct 29, 2020 | 34.58 | 35.34 | 34.15 | 34.71 | 357,050 | +0.09(+0.25%) |
Oct 28, 2020 | 34.10 | 34.85 | 34.05 | 34.63 | 255,993 | +0.00(+0.00%) |
Oct 27, 2020 | 35.33 | 35.56 | 34.62 | 34.63 | 146,274 | -0.77(-2.17%) |
Oct 26, 2020 | 35.57 | 35.57 | 35.09 | 35.39 | 147,947 | -0.52(-1.44%) |
Oct 23, 2020 | 36.18 | 36.18 | 35.58 | 35.91 | 101,921 | +0.05(+0.14%) |
Oct 22, 2020 | 35.15 | 35.95 | 35.15 | 35.86 | 163,914 | +0.66(+1.86%) |
Oct 21, 2020 | 34.85 | 35.43 | 34.71 | 35.20 | 126,860 | +0.34(+0.96%) |
Oct 20, 2020 | 35.05 | 35.37 | 34.73 | 34.87 | 164,487 | +0.05(+0.15%) |
Oct 19, 2020 | 35.79 | 35.79 | 34.77 | 34.82 | 237,839 | -0.85(-2.39%) |
Oct 16, 2020 | 35.39 | 35.72 | 34.98 | 35.67 | 196,886 | +0.16(+0.46%) |
Oct 15, 2020 | 34.70 | 35.58 | 34.70 | 35.51 | 220,261 | +0.36(+1.03%) |
Oct 14, 2020 | 35.19 | 35.92 | 35.14 | 35.14 | 169,564 | -0.13(-0.37%) |
Oct 13, 2020 | 35.79 | 35.96 | 35.02 | 35.27 | 201,434 | -0.61(-1.71%) |
Oct 12, 2020 | 35.36 | 35.98 | 35.20 | 35.89 | 160,620 | +0.70(+1.99%) |
Oct 09, 2020 | 35.38 | 35.38 | 34.73 | 35.19 | 190,161 | +0.00(+0.00%) |
Oct 08, 2020 | 35.34 | 35.84 | 34.99 | 35.19 | 168,169 | -0.02(-0.05%) |
Oct 07, 2020 | 35.60 | 35.89 | 35.04 | 35.20 | 190,833 | -0.31(-0.87%) |
Oct 06, 2020 | 35.94 | 36.15 | 35.46 | 35.51 | 231,912 | -0.37(-1.03%) |
Oct 05, 2020 | 35.95 | 36.38 | 35.82 | 35.89 | 402,772 | +0.25(+0.70%) |
Oct 02, 2020 | 35.32 | 35.95 | 35.32 | 35.64 | 174,739 | +0.08(+0.22%) |
Oct 01, 2020 | 35.74 | 35.90 | 35.38 | 35.56 | 163,094 | -0.12(-0.34%) |
Sep 30, 2020 | 35.80 | 36.09 | 35.38 | 35.68 | 327,137 | +0.00(+0.00%) |
Sep 29, 2020 | 36.14 | 36.14 | 35.45 | 35.68 | 174,122 | -0.45(-1.24%) |
Sep 28, 2020 | 35.98 | 36.41 | 35.88 | 36.13 | 209,632 | +0.60(+1.67%) |
Sep 25, 2020 | 35.35 | 35.64 | 35.20 | 35.53 | 205,003 | +0.02(+0.05%) |
Sep 24, 2020 | 35.63 | 36.05 | 35.17 | 35.51 | 217,050 | -0.03(-0.10%) |
Sep 23, 2020 | 36.61 | 36.78 | 35.51 | 35.55 | 198,890 | -1.06(-2.90%) |
Sep 22, 2020 | 36.88 | 37.46 | 36.54 | 36.61 | 189,408 | -0.24(-0.66%) |
Sep 21, 2020 | 36.91 | 37.50 | 36.08 | 36.85 | 330,657 | -0.66(-1.77%) |
Sep 18, 2020 | 37.69 | 37.83 | 37.31 | 37.52 | 576,629 | -0.10(-0.28%) |
Sep 17, 2020 | 36.86 | 37.64 | 36.60 | 37.62 | 262,040 | +0.47(+1.25%) |
Sep 16, 2020 | 36.79 | 37.51 | 36.70 | 37.15 | 209,415 | +0.49(+1.34%) |
Sep 15, 2020 | 37.63 | 37.63 | 36.57 | 36.66 | 339,555 | -0.91(-2.43%) |
Sep 14, 2020 | 37.65 | 37.82 | 37.46 | 37.58 | 168,343 | +0.15(+0.39%) |
Sep 11, 2020 | 37.52 | 37.65 | 37.11 | 37.43 | 170,688 | -0.08(-0.20%) |
Sep 10, 2020 | 38.29 | 38.29 | 37.45 | 37.51 | 250,581 | -0.53(-1.39%) |
Sep 09, 2020 | 38.05 | 38.59 | 37.77 | 38.03 | 201,081 | +0.37(+0.99%) |
Sep 08, 2020 | 37.95 | 38.02 | 37.07 | 37.66 | 220,050 | -0.57(-1.49%) |
Sep 04, 2020 | 38.75 | 38.76 | 37.58 | 38.23 | 194,333 | +0.07(+0.18%) |
Sep 03, 2020 | 38.86 | 39.31 | 37.89 | 38.16 | 166,236 | -0.63(-1.62%) |
Sep 02, 2020 | 38.25 | 38.87 | 38.19 | 38.79 | 163,437 | +0.58(+1.51%) |