Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.99 | 39.35 | 38.22 | 38.32 | 151,937 | -0.91(-2.33%) |
Nov 27, 2020 | 39.21 | 39.32 | 38.66 | 39.23 | 34,495 | +0.03(+0.07%) |
Nov 25, 2020 | 39.63 | 39.63 | 38.75 | 39.21 | 143,445 | -0.42(-1.06%) |
Nov 24, 2020 | 38.63 | 39.99 | 38.21 | 39.63 | 162,450 | +1.46(+3.82%) |
Nov 23, 2020 | 37.73 | 38.70 | 37.73 | 38.17 | 201,208 | +0.81(+2.17%) |
Nov 20, 2020 | 37.66 | 37.99 | 36.87 | 37.36 | 66,848 | -0.62(-1.62%) |
Nov 19, 2020 | 38.12 | 38.87 | 37.42 | 37.97 | 69,296 | -0.39(-1.02%) |
Nov 18, 2020 | 38.94 | 39.18 | 37.86 | 38.37 | 139,834 | -0.33(-0.84%) |
Nov 17, 2020 | 38.09 | 38.92 | 37.21 | 38.69 | 126,303 | +0.08(+0.22%) |
Nov 16, 2020 | 37.83 | 39.08 | 37.69 | 38.61 | 96,224 | +1.27(+3.40%) |
Nov 13, 2020 | 37.20 | 37.52 | 36.56 | 37.34 | 77,882 | +0.29(+0.78%) |
Nov 12, 2020 | 37.69 | 38.54 | 36.39 | 37.05 | 84,814 | -1.14(-2.98%) |
Nov 11, 2020 | 38.95 | 38.95 | 37.51 | 38.19 | 85,249 | -0.84(-2.15%) |
Nov 10, 2020 | 37.95 | 39.64 | 37.50 | 39.03 | 123,443 | +1.61(+4.32%) |
Nov 09, 2020 | 35.87 | 38.46 | 35.87 | 37.41 | 187,963 | +3.21(+9.39%) |
Nov 06, 2020 | 35.48 | 35.77 | 34.11 | 34.20 | 84,417 | -0.91(-2.61%) |
Nov 05, 2020 | 34.69 | 35.85 | 34.37 | 35.12 | 110,675 | +0.56(+1.62%) |
Nov 04, 2020 | 35.49 | 35.80 | 34.14 | 34.56 | 108,611 | -1.63(-4.51%) |
Nov 03, 2020 | 34.01 | 36.38 | 34.01 | 36.19 | 181,913 | +3.11(+9.40%) |
Nov 02, 2020 | 32.51 | 33.41 | 32.32 | 33.08 | 152,756 | +0.69(+2.13%) |
Oct 30, 2020 | 32.35 | 32.80 | 31.72 | 32.39 | 137,660 | -0.18(-0.54%) |
Oct 29, 2020 | 32.13 | 33.72 | 32.13 | 32.57 | 147,707 | +0.34(+1.04%) |
Oct 28, 2020 | 32.29 | 32.72 | 32.01 | 32.23 | 87,954 | -0.74(-2.24%) |
Oct 27, 2020 | 34.02 | 34.07 | 32.82 | 32.97 | 70,018 | -1.15(-3.37%) |
Oct 26, 2020 | 35.33 | 35.48 | 33.87 | 34.12 | 90,133 | -1.72(-4.79%) |
Oct 23, 2020 | 35.87 | 35.98 | 35.50 | 35.84 | 58,492 | +0.16(+0.44%) |
Oct 22, 2020 | 35.24 | 35.79 | 35.08 | 35.68 | 123,047 | +0.53(+1.51%) |
Oct 21, 2020 | 35.61 | 35.61 | 34.52 | 35.14 | 158,875 | +0.07(+0.21%) |
Oct 20, 2020 | 35.73 | 35.98 | 34.98 | 35.07 | 141,015 | -0.27(-0.77%) |
Oct 19, 2020 | 35.34 | 36.01 | 35.20 | 35.34 | 118,482 | -0.14(-0.39%) |
Oct 16, 2020 | 35.13 | 35.71 | 34.65 | 35.48 | 141,516 | +0.31(+0.88%) |
Oct 15, 2020 | 34.38 | 35.32 | 33.85 | 35.17 | 111,817 | +0.26(+0.75%) |
Oct 14, 2020 | 34.66 | 35.27 | 34.48 | 34.91 | 131,402 | -0.07(-0.19%) |
Oct 13, 2020 | 34.65 | 35.11 | 34.18 | 34.98 | 115,470 | -0.48(-1.34%) |
Oct 12, 2020 | 34.24 | 35.46 | 33.95 | 35.45 | 179,983 | +1.56(+4.60%) |
Oct 09, 2020 | 33.84 | 33.99 | 33.48 | 33.89 | 90,309 | +0.39(+1.17%) |
Oct 08, 2020 | 33.58 | 33.78 | 32.98 | 33.50 | 157,989 | +0.25(+0.76%) |
Oct 07, 2020 | 32.33 | 33.26 | 32.33 | 33.25 | 112,673 | +1.29(+4.03%) |
Oct 06, 2020 | 32.18 | 32.45 | 31.68 | 31.96 | 88,339 | +0.15(+0.47%) |
Oct 05, 2020 | 30.80 | 32.16 | 30.80 | 31.81 | 151,323 | +1.22(+4.00%) |
Oct 02, 2020 | 29.59 | 30.73 | 29.59 | 30.59 | 68,776 | +0.56(+1.87%) |
Oct 01, 2020 | 30.04 | 30.18 | 29.72 | 30.03 | 95,195 | +0.00(+0.00%) |
Sep 30, 2020 | 30.49 | 30.87 | 29.95 | 30.03 | 112,889 | -0.26(-0.86%) |
Sep 29, 2020 | 30.50 | 30.59 | 29.89 | 30.29 | 82,752 | -0.31(-1.01%) |
Sep 28, 2020 | 30.33 | 30.98 | 30.33 | 30.60 | 91,258 | +0.46(+1.52%) |
Sep 25, 2020 | 29.98 | 30.45 | 29.89 | 30.14 | 64,705 | +0.07(+0.25%) |
Sep 24, 2020 | 30.11 | 30.51 | 29.80 | 30.07 | 77,577 | -0.09(-0.31%) |
Sep 23, 2020 | 31.64 | 31.97 | 30.09 | 30.16 | 141,764 | -1.54(-4.86%) |
Sep 22, 2020 | 31.21 | 32.76 | 30.80 | 31.70 | 189,917 | +1.48(+4.91%) |
Sep 21, 2020 | 31.07 | 31.24 | 29.86 | 30.22 | 122,227 | -1.34(-4.26%) |
Sep 18, 2020 | 31.70 | 32.05 | 31.17 | 31.56 | 244,681 | +0.11(+0.36%) |
Sep 17, 2020 | 31.03 | 31.66 | 30.82 | 31.45 | 144,146 | +0.48(+1.54%) |
Sep 16, 2020 | 30.89 | 31.64 | 30.79 | 30.97 | 120,951 | +0.11(+0.36%) |
Sep 15, 2020 | 31.99 | 32.13 | 30.83 | 30.86 | 274,866 | -0.99(-3.11%) |
Sep 14, 2020 | 31.91 | 32.19 | 31.58 | 31.85 | 88,940 | +0.35(+1.10%) |
Sep 11, 2020 | 31.40 | 31.66 | 31.29 | 31.50 | 113,449 | +0.16(+0.51%) |
Sep 10, 2020 | 31.97 | 32.06 | 31.31 | 31.35 | 110,177 | -0.52(-1.64%) |
Sep 09, 2020 | 31.66 | 32.03 | 31.21 | 31.87 | 247,162 | +0.40(+1.27%) |
Sep 08, 2020 | 32.04 | 32.62 | 31.39 | 31.47 | 136,277 | -0.83(-2.56%) |
Sep 04, 2020 | 32.96 | 32.96 | 31.99 | 32.30 | 133,402 | -0.20(-0.63%) |
Sep 03, 2020 | 33.09 | 33.20 | 32.38 | 32.50 | 228,141 | -0.62(-1.88%) |
Sep 02, 2020 | 32.42 | 33.23 | 32.42 | 33.12 | 117,584 | +0.55(+1.68%) |