Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 43.16 | 43.27 | 41.87 | 43.12 | 84,703 | +0.32(+0.74%) |
Nov 27, 2020 | 42.32 | 42.83 | 42.32 | 42.81 | 30,022 | +0.91(+2.17%) |
Nov 25, 2020 | 41.33 | 42.02 | 41.33 | 41.90 | 99,375 | +0.78(+1.90%) |
Nov 24, 2020 | 41.84 | 41.84 | 40.99 | 41.12 | 68,118 | -0.60(-1.43%) |
Nov 23, 2020 | 41.72 | 41.87 | 41.04 | 41.72 | 44,424 | +0.09(+0.21%) |
Nov 20, 2020 | 41.01 | 41.77 | 40.91 | 41.63 | 62,147 | +0.70(+1.72%) |
Nov 19, 2020 | 40.08 | 40.96 | 40.03 | 40.92 | 29,485 | +1.04(+2.62%) |
Nov 18, 2020 | 40.34 | 40.44 | 39.88 | 39.88 | 38,855 | -0.28(-0.70%) |
Nov 17, 2020 | 39.95 | 40.25 | 39.81 | 40.16 | 43,794 | +0.35(+0.87%) |
Nov 16, 2020 | 39.78 | 40.08 | 39.42 | 39.81 | 63,885 | +0.02(+0.05%) |
Nov 13, 2020 | 40.30 | 40.30 | 39.49 | 39.79 | 29,422 | -0.11(-0.27%) |
Nov 12, 2020 | 39.98 | 40.44 | 39.75 | 39.90 | 53,584 | +0.14(+0.34%) |
Nov 11, 2020 | 38.84 | 39.79 | 38.84 | 39.77 | 150,537 | +1.59(+4.17%) |
Nov 10, 2020 | 39.05 | 39.18 | 37.29 | 38.17 | 98,003 | -1.24(-3.14%) |
Nov 09, 2020 | 42.97 | 42.99 | 39.33 | 39.41 | 234,033 | -2.99(-7.05%) |
Nov 06, 2020 | 41.69 | 42.61 | 41.38 | 42.40 | 75,357 | +0.92(+2.22%) |
Nov 05, 2020 | 40.80 | 41.51 | 40.77 | 41.48 | 251,338 | +1.77(+4.44%) |
Nov 04, 2020 | 38.69 | 39.84 | 38.46 | 39.72 | 72,276 | +2.09(+5.55%) |
Nov 03, 2020 | 36.94 | 37.63 | 36.93 | 37.63 | 47,799 | +1.03(+2.80%) |
Nov 02, 2020 | 37.01 | 37.24 | 36.15 | 36.60 | 57,349 | -0.03(-0.07%) |
Oct 30, 2020 | 37.68 | 37.68 | 36.11 | 36.63 | 98,474 | -1.41(-3.71%) |
Oct 29, 2020 | 37.97 | 38.25 | 37.77 | 38.04 | 35,288 | +0.73(+1.97%) |
Oct 28, 2020 | 38.03 | 38.03 | 37.23 | 37.31 | 107,709 | -1.36(-3.51%) |
Oct 27, 2020 | 38.78 | 38.78 | 38.45 | 38.67 | 27,197 | +0.26(+0.68%) |
Oct 26, 2020 | 38.77 | 39.37 | 37.75 | 38.40 | 73,279 | -0.75(-1.92%) |
Oct 23, 2020 | 39.04 | 39.16 | 38.68 | 39.16 | 14,110 | +0.41(+1.06%) |
Oct 22, 2020 | 39.07 | 39.23 | 38.11 | 38.75 | 28,116 | -0.13(-0.34%) |
Oct 21, 2020 | 39.70 | 40.05 | 38.88 | 38.88 | 57,778 | -0.79(-1.98%) |
Oct 20, 2020 | 40.15 | 40.23 | 39.67 | 39.67 | 38,143 | -0.13(-0.34%) |
Oct 19, 2020 | 40.40 | 40.86 | 39.80 | 39.80 | 44,457 | -0.36(-0.90%) |
Oct 16, 2020 | 40.55 | 40.65 | 40.12 | 40.16 | 74,756 | +0.07(+0.17%) |
Oct 15, 2020 | 39.47 | 40.14 | 39.22 | 40.09 | 36,513 | -0.22(-0.54%) |
Oct 14, 2020 | 40.84 | 40.84 | 39.97 | 40.31 | 41,068 | -0.31(-0.75%) |
Oct 13, 2020 | 40.30 | 40.77 | 40.20 | 40.62 | 66,962 | +0.52(+1.30%) |
Oct 12, 2020 | 40.25 | 40.25 | 39.85 | 40.10 | 51,711 | +0.54(+1.36%) |
Oct 09, 2020 | 39.15 | 39.56 | 39.06 | 39.56 | 58,244 | +0.72(+1.86%) |
Oct 08, 2020 | 38.90 | 38.99 | 38.67 | 38.84 | 36,561 | -0.11(-0.29%) |
Oct 07, 2020 | 38.37 | 39.02 | 38.37 | 38.95 | 98,783 | +0.97(+2.56%) |
Oct 06, 2020 | 37.97 | 38.76 | 37.74 | 37.98 | 88,242 | -0.01(-0.02%) |
Oct 05, 2020 | 37.40 | 38.00 | 37.40 | 37.99 | 46,505 | +0.92(+2.48%) |
Oct 02, 2020 | 36.77 | 37.73 | 36.62 | 37.07 | 59,445 | -0.57(-1.52%) |
Oct 01, 2020 | 37.20 | 37.70 | 37.04 | 37.64 | 62,549 | +0.99(+2.70%) |
Sep 30, 2020 | 36.29 | 37.04 | 36.27 | 36.65 | 56,139 | +0.22(+0.60%) |
Sep 29, 2020 | 36.32 | 36.74 | 36.32 | 36.43 | 179,103 | +0.11(+0.30%) |
Sep 28, 2020 | 36.39 | 36.65 | 35.95 | 36.32 | 55,022 | +0.43(+1.20%) |
Sep 25, 2020 | 34.75 | 35.96 | 34.70 | 35.89 | 47,435 | +1.23(+3.54%) |
Sep 24, 2020 | 34.36 | 35.03 | 34.23 | 34.67 | 42,320 | -0.21(-0.59%) |
Sep 23, 2020 | 35.55 | 35.97 | 34.85 | 34.87 | 50,143 | -0.89(-2.49%) |
Sep 22, 2020 | 35.46 | 35.76 | 34.79 | 35.76 | 31,698 | +0.68(+1.94%) |
Sep 21, 2020 | 33.40 | 35.09 | 33.40 | 35.08 | 30,043 | +1.01(+2.98%) |
Sep 18, 2020 | 34.12 | 34.34 | 33.47 | 34.07 | 30,022 | +0.08(+0.24%) |
Sep 17, 2020 | 33.43 | 33.99 | 33.38 | 33.99 | 58,532 | -0.57(-1.66%) |
Sep 16, 2020 | 35.09 | 35.09 | 34.52 | 34.56 | 58,961 | -0.42(-1.19%) |
Sep 15, 2020 | 34.98 | 35.08 | 34.74 | 34.98 | 30,479 | +0.46(+1.32%) |
Sep 14, 2020 | 34.16 | 34.62 | 34.09 | 34.52 | 37,699 | +0.86(+2.56%) |
Sep 11, 2020 | 34.47 | 34.57 | 33.21 | 33.66 | 61,846 | -0.63(-1.84%) |
Sep 10, 2020 | 35.38 | 35.64 | 34.29 | 34.29 | 67,301 | -0.50(-1.44%) |
Sep 09, 2020 | 34.35 | 35.03 | 34.03 | 34.79 | 72,063 | +1.09(+3.23%) |
Sep 08, 2020 | 33.07 | 34.50 | 33.02 | 33.70 | 168,556 | -1.13(-3.25%) |
Sep 04, 2020 | 35.39 | 35.76 | 32.98 | 34.83 | 267,202 | -1.02(-2.84%) |
Sep 03, 2020 | 37.72 | 37.72 | 35.34 | 35.85 | 135,690 | -2.87(-7.41%) |
Sep 02, 2020 | 39.33 | 39.33 | 37.83 | 38.72 | 74,411 | -0.04(-0.11%) |