Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.96 | 38.38 | 37.57 | 37.80 | 135,808 | -0.47(-1.23%) |
Nov 27, 2020 | 38.47 | 38.96 | 37.84 | 38.27 | 26,100 | +0.02(+0.05%) |
Nov 25, 2020 | 38.68 | 39.35 | 37.22 | 38.25 | 101,600 | -0.79(-2.02%) |
Nov 24, 2020 | 37.56 | 39.36 | 37.20 | 39.04 | 92,252 | +1.87(+5.03%) |
Nov 23, 2020 | 36.41 | 37.50 | 36.41 | 37.17 | 44,250 | +0.97(+2.68%) |
Nov 20, 2020 | 36.14 | 36.38 | 35.68 | 36.20 | 75,400 | -0.34(-0.93%) |
Nov 19, 2020 | 36.58 | 36.95 | 35.93 | 36.54 | 40,921 | -0.38(-1.03%) |
Nov 18, 2020 | 37.54 | 38.02 | 36.92 | 36.92 | 50,004 | -0.53(-1.42%) |
Nov 17, 2020 | 37.82 | 37.82 | 36.54 | 37.45 | 84,888 | -0.62(-1.63%) |
Nov 16, 2020 | 38.00 | 39.04 | 37.67 | 38.07 | 87,638 | +0.26(+0.69%) |
Nov 13, 2020 | 37.63 | 38.01 | 36.47 | 37.81 | 85,700 | +0.31(+0.83%) |
Nov 12, 2020 | 37.29 | 37.62 | 36.78 | 37.50 | 125,388 | -0.26(-0.69%) |
Nov 11, 2020 | 38.33 | 38.33 | 36.96 | 37.76 | 68,602 | -0.57(-1.49%) |
Nov 10, 2020 | 35.58 | 38.34 | 34.86 | 38.33 | 108,440 | +3.23(+9.20%) |
Nov 09, 2020 | 34.14 | 35.84 | 32.51 | 35.10 | 182,306 | +2.51(+7.70%) |
Nov 06, 2020 | 33.99 | 34.86 | 32.55 | 32.59 | 82,300 | -1.31(-3.86%) |
Nov 05, 2020 | 36.00 | 36.75 | 33.01 | 33.90 | 157,041 | -2.87(-7.81%) |
Nov 04, 2020 | 34.99 | 37.16 | 34.92 | 36.77 | 128,264 | +1.73(+4.94%) |
Nov 03, 2020 | 33.63 | 35.33 | 32.99 | 35.04 | 136,718 | +1.92(+5.80%) |
Nov 02, 2020 | 33.15 | 33.69 | 32.75 | 33.12 | 85,929 | +0.50(+1.53%) |
Oct 30, 2020 | 33.69 | 33.69 | 32.04 | 32.62 | 140,600 | -0.92(-2.74%) |
Oct 29, 2020 | 33.21 | 34.00 | 32.85 | 33.54 | 73,456 | +0.20(+0.60%) |
Oct 28, 2020 | 33.50 | 33.99 | 33.13 | 33.34 | 63,322 | -1.06(-3.08%) |
Oct 27, 2020 | 34.46 | 34.92 | 34.06 | 34.40 | 91,083 | -0.24(-0.69%) |
Oct 26, 2020 | 34.83 | 35.11 | 34.13 | 34.64 | 94,178 | -0.57(-1.62%) |
Oct 23, 2020 | 36.04 | 36.04 | 34.87 | 35.21 | 38,200 | -0.73(-2.03%) |
Oct 22, 2020 | 35.79 | 36.85 | 35.49 | 35.94 | 109,051 | +0.11(+0.31%) |
Oct 21, 2020 | 35.98 | 36.60 | 34.61 | 35.83 | 69,948 | -0.30(-0.83%) |
Oct 20, 2020 | 37.43 | 37.84 | 35.62 | 36.13 | 117,131 | -1.69(-4.47%) |
Oct 19, 2020 | 38.86 | 38.93 | 37.77 | 37.82 | 140,681 | -0.73(-1.89%) |
Oct 16, 2020 | 38.36 | 39.11 | 38.36 | 38.55 | 56,500 | +0.19(+0.50%) |
Oct 15, 2020 | 37.08 | 38.69 | 36.54 | 38.36 | 79,431 | +0.81(+2.16%) |
Oct 14, 2020 | 38.59 | 38.61 | 37.55 | 37.55 | 35,492 | -1.04(-2.69%) |
Oct 13, 2020 | 38.61 | 39.03 | 38.26 | 38.59 | 44,622 | -0.33(-0.85%) |
Oct 12, 2020 | 38.43 | 39.45 | 38.28 | 38.92 | 65,550 | +0.60(+1.57%) |
Oct 09, 2020 | 38.18 | 38.42 | 36.50 | 38.32 | 55,300 | +0.39(+1.03%) |
Oct 08, 2020 | 37.99 | 38.35 | 37.06 | 37.93 | 75,246 | +0.40(+1.07%) |
Oct 07, 2020 | 35.91 | 37.77 | 35.89 | 37.53 | 114,192 | +1.78(+4.98%) |
Oct 06, 2020 | 36.06 | 36.63 | 35.35 | 35.75 | 153,756 | -0.24(-0.67%) |
Oct 05, 2020 | 36.62 | 37.38 | 35.78 | 35.99 | 85,794 | -0.10(-0.28%) |
Oct 02, 2020 | 36.41 | 37.46 | 35.45 | 36.09 | 162,600 | -1.12(-3.01%) |
Oct 01, 2020 | 35.56 | 37.73 | 35.01 | 37.21 | 186,354 | +1.82(+5.14%) |
Sep 30, 2020 | 34.20 | 35.59 | 33.66 | 35.39 | 167,182 | +1.21(+3.54%) |
Sep 29, 2020 | 35.14 | 36.12 | 33.78 | 34.18 | 88,449 | -1.16(-3.28%) |
Sep 28, 2020 | 34.55 | 35.74 | 34.50 | 35.34 | 140,626 | +1.12(+3.27%) |
Sep 25, 2020 | 33.04 | 34.37 | 33.04 | 34.22 | 73,200 | +0.98(+2.95%) |
Sep 24, 2020 | 32.50 | 33.65 | 32.21 | 33.24 | 76,972 | +0.68(+2.09%) |
Sep 23, 2020 | 33.38 | 34.90 | 32.50 | 32.56 | 92,720 | -0.81(-2.43%) |
Sep 22, 2020 | 34.55 | 35.20 | 33.14 | 33.37 | 121,546 | -1.00(-2.91%) |
Sep 21, 2020 | 35.86 | 36.26 | 33.80 | 34.37 | 210,466 | -2.17(-5.94%) |
Sep 18, 2020 | 37.19 | 37.19 | 35.18 | 36.54 | 578,600 | -0.15(-0.41%) |
Sep 17, 2020 | 36.72 | 37.15 | 36.29 | 36.69 | 74,628 | -0.39(-1.05%) |
Sep 16, 2020 | 36.04 | 38.17 | 35.96 | 37.08 | 118,441 | +1.33(+3.72%) |
Sep 15, 2020 | 36.69 | 36.72 | 34.44 | 35.75 | 170,070 | -0.51(-1.41%) |
Sep 14, 2020 | 36.96 | 37.41 | 35.89 | 36.26 | 135,758 | -0.20(-0.55%) |
Sep 11, 2020 | 36.77 | 36.85 | 35.79 | 36.46 | 61,700 | -0.15(-0.41%) |
Sep 10, 2020 | 36.88 | 37.52 | 36.46 | 36.61 | 84,653 | -0.16(-0.44%) |
Sep 09, 2020 | 37.07 | 37.45 | 36.42 | 36.77 | 103,639 | -0.09(-0.24%) |
Sep 08, 2020 | 36.88 | 37.63 | 36.37 | 36.86 | 93,675 | -0.44(-1.18%) |
Sep 04, 2020 | 38.10 | 38.15 | 36.77 | 37.30 | 101,700 | -0.29(-0.77%) |
Sep 03, 2020 | 38.05 | 38.07 | 37.06 | 37.59 | 98,916 | -0.37(-0.97%) |
Sep 02, 2020 | 36.71 | 38.00 | 36.60 | 37.96 | 92,998 | +1.25(+3.41%) |