Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.16 | 39.40 | 39.02 | 39.33 | 2,857 | -0.12(-0.30%) |
Nov 27, 2020 | 39.50 | 39.55 | 39.39 | 39.44 | 2,200 | +0.06(+0.16%) |
Nov 25, 2020 | 39.26 | 39.38 | 39.26 | 39.38 | 900 | +0.13(+0.34%) |
Nov 24, 2020 | 39.00 | 39.30 | 39.00 | 39.25 | 2,562 | +0.47(+1.20%) |
Nov 23, 2020 | 38.77 | 38.78 | 38.56 | 38.78 | 3,125 | +0.26(+0.69%) |
Nov 20, 2020 | 38.71 | 38.71 | 38.52 | 38.52 | 2,000 | -0.15(-0.39%) |
Nov 19, 2020 | 38.33 | 38.68 | 38.33 | 38.67 | 2,798 | +0.23(+0.59%) |
Nov 18, 2020 | 38.89 | 38.89 | 38.44 | 38.44 | 1,050 | -0.24(-0.61%) |
Nov 17, 2020 | 38.60 | 38.75 | 38.50 | 38.68 | 2,470 | -0.03(-0.07%) |
Nov 16, 2020 | 38.78 | 38.78 | 38.57 | 38.71 | 2,436 | +0.38(+0.99%) |
Nov 13, 2020 | 38.10 | 38.33 | 38.10 | 38.33 | 2,100 | +0.48(+1.27%) |
Nov 12, 2020 | 38.29 | 38.30 | 37.70 | 37.84 | 7,829 | -0.35(-0.90%) |
Nov 11, 2020 | 38.11 | 38.28 | 38.11 | 38.19 | 2,257 | +0.46(+1.21%) |
Nov 10, 2020 | 37.66 | 37.87 | 37.50 | 37.73 | 2,855 | -0.19(-0.49%) |
Nov 09, 2020 | 38.93 | 39.08 | 37.92 | 37.92 | 5,754 | -0.40(-1.05%) |
Nov 06, 2020 | 38.00 | 38.32 | 38.00 | 38.32 | 6,600 | +0.04(+0.11%) |
Nov 05, 2020 | 38.19 | 38.37 | 38.07 | 38.28 | 1,750 | +0.78(+2.08%) |
Nov 04, 2020 | 37.83 | 37.84 | 37.50 | 37.50 | 2,375 | +0.70(+1.90%) |
Nov 03, 2020 | 36.73 | 36.80 | 36.73 | 36.80 | 871 | +0.87(+2.43%) |
Nov 02, 2020 | 35.90 | 36.17 | 35.62 | 35.93 | 4,932 | +0.34(+0.95%) |
Oct 30, 2020 | 35.49 | 35.59 | 35.49 | 35.59 | 600 | -1.14(-3.11%) |
Oct 29, 2020 | 36.69 | 36.73 | 36.69 | 36.73 | 397 | +0.38(+1.03%) |
Oct 28, 2020 | 37.01 | 37.01 | 36.35 | 36.35 | 4,937 | -1.16(-3.09%) |
Oct 27, 2020 | 37.50 | 37.51 | 37.49 | 37.51 | 824 | +0.15(+0.41%) |
Oct 26, 2020 | 37.55 | 37.55 | 37.00 | 37.36 | 2,042 | -0.60(-1.57%) |
Oct 23, 2020 | 37.85 | 37.95 | 37.62 | 37.95 | 2,800 | +0.25(+0.67%) |
Oct 22, 2020 | 37.60 | 37.77 | 37.44 | 37.70 | 5,858 | -0.07(-0.19%) |
Oct 21, 2020 | 37.93 | 37.93 | 37.77 | 37.77 | 773 | -0.16(-0.42%) |
Oct 20, 2020 | 38.01 | 38.33 | 37.85 | 37.93 | 4,494 | +0.29(+0.76%) |
Oct 19, 2020 | 38.52 | 38.52 | 37.65 | 37.65 | 2,703 | -0.63(-1.66%) |
Oct 16, 2020 | 38.73 | 38.73 | 38.28 | 38.28 | 1,200 | -0.17(-0.45%) |
Oct 15, 2020 | 38.00 | 38.48 | 37.99 | 38.45 | 1,424 | +0.08(+0.20%) |
Oct 14, 2020 | 38.97 | 38.97 | 38.30 | 38.38 | 1,500 | -0.40(-1.02%) |
Oct 13, 2020 | 38.88 | 38.88 | 38.70 | 38.77 | 850 | +0.09(+0.22%) |
Oct 12, 2020 | 38.54 | 38.89 | 38.54 | 38.68 | 7,073 | +0.61(+1.61%) |
Oct 09, 2020 | 38.00 | 38.15 | 37.89 | 38.07 | 4,600 | +0.41(+1.08%) |
Oct 08, 2020 | 37.53 | 37.66 | 37.50 | 37.66 | 799 | +0.17(+0.46%) |
Oct 07, 2020 | 36.99 | 37.51 | 36.99 | 37.49 | 4,286 | +0.72(+1.96%) |
Oct 06, 2020 | 37.42 | 37.42 | 36.73 | 36.77 | 3,123 | -0.60(-1.62%) |
Oct 05, 2020 | 37.05 | 37.37 | 37.04 | 37.37 | 1,144 | +0.49(+1.34%) |
Oct 02, 2020 | 36.77 | 36.91 | 36.76 | 36.88 | 1,600 | -0.23(-0.62%) |
Oct 01, 2020 | 37.14 | 37.15 | 36.97 | 37.11 | 4,156 | +0.44(+1.21%) |
Sep 30, 2020 | 36.72 | 36.82 | 36.49 | 36.67 | 2,078 | +0.37(+1.01%) |
Sep 29, 2020 | 36.46 | 36.46 | 36.30 | 36.30 | 1,010 | -0.18(-0.49%) |
Sep 28, 2020 | 36.15 | 36.48 | 36.15 | 36.48 | 6,242 | +0.60(+1.68%) |
Sep 25, 2020 | 35.49 | 35.89 | 35.49 | 35.88 | 700 | +0.48(+1.34%) |
Sep 24, 2020 | 35.28 | 35.61 | 35.03 | 35.40 | 3,276 | +0.07(+0.19%) |
Sep 23, 2020 | 36.37 | 36.37 | 35.33 | 35.33 | 1,313 | -0.73(-2.02%) |
Sep 22, 2020 | 35.74 | 36.06 | 35.51 | 36.06 | 6,063 | +0.79(+2.25%) |
Sep 21, 2020 | 34.88 | 35.27 | 34.75 | 35.27 | 7,320 | -0.24(-0.68%) |
Sep 18, 2020 | 35.85 | 35.87 | 35.31 | 35.51 | 2,200 | -0.46(-1.27%) |
Sep 17, 2020 | 35.74 | 35.97 | 35.74 | 35.97 | 2,806 | -0.51(-1.39%) |
Sep 16, 2020 | 37.00 | 37.00 | 36.48 | 36.48 | 2,985 | -0.25(-0.69%) |
Sep 15, 2020 | 36.78 | 36.83 | 36.73 | 36.73 | 2,967 | +0.25(+0.67%) |
Sep 14, 2020 | 36.55 | 36.68 | 36.44 | 36.48 | 59,067 | +0.39(+1.09%) |
Sep 11, 2020 | 36.14 | 36.48 | 35.90 | 36.09 | 5,400 | -0.12(-0.34%) |
Sep 10, 2020 | 37.08 | 37.09 | 36.20 | 36.21 | 2,068 | -0.55(-1.48%) |
Sep 09, 2020 | 36.29 | 36.98 | 36.29 | 36.76 | 2,283 | +0.73(+2.02%) |
Sep 08, 2020 | 36.48 | 36.49 | 36.03 | 36.03 | 2,587 | -0.82(-2.22%) |
Sep 04, 2020 | 36.86 | 36.86 | 35.69 | 36.85 | 3,900 | -0.41(-1.10%) |
Sep 03, 2020 | 38.28 | 38.28 | 36.99 | 37.26 | 8,547 | -1.36(-3.52%) |
Sep 02, 2020 | 38.67 | 38.67 | 38.12 | 38.61 | 7,872 | +0.43(+1.13%) |