Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.73 | 39.05 | 36.59 | 36.72 | 263,846 | -2.55(-6.49%) |
Nov 27, 2020 | 39.43 | 39.43 | 38.37 | 39.27 | 62,219 | -0.41(-1.04%) |
Nov 25, 2020 | 39.42 | 40.06 | 38.45 | 39.68 | 104,907 | -0.17(-0.42%) |
Nov 24, 2020 | 39.39 | 40.05 | 38.60 | 39.85 | 133,427 | +1.27(+3.28%) |
Nov 23, 2020 | 38.20 | 38.75 | 37.93 | 38.59 | 95,193 | +0.91(+2.41%) |
Nov 20, 2020 | 37.40 | 37.99 | 36.92 | 37.68 | 175,237 | -0.12(-0.32%) |
Nov 19, 2020 | 38.44 | 38.67 | 37.44 | 37.80 | 158,705 | -1.03(-2.65%) |
Nov 18, 2020 | 39.74 | 39.95 | 38.72 | 38.83 | 180,669 | -0.60(-1.51%) |
Nov 17, 2020 | 39.03 | 39.99 | 38.99 | 39.42 | 121,074 | -0.28(-0.70%) |
Nov 16, 2020 | 39.29 | 40.10 | 39.02 | 39.70 | 140,272 | +1.68(+4.43%) |
Nov 13, 2020 | 37.23 | 38.60 | 37.08 | 38.02 | 135,906 | +1.26(+3.44%) |
Nov 12, 2020 | 36.77 | 36.81 | 36.23 | 36.76 | 149,839 | -0.72(-1.91%) |
Nov 11, 2020 | 38.29 | 38.29 | 36.72 | 37.47 | 143,855 | -1.29(-3.33%) |
Nov 10, 2020 | 37.02 | 39.25 | 36.91 | 38.76 | 165,021 | +2.22(+6.08%) |
Nov 09, 2020 | 36.47 | 37.93 | 35.67 | 36.54 | 256,902 | +2.38(+6.97%) |
Nov 06, 2020 | 34.55 | 34.60 | 34.03 | 34.16 | 159,238 | -0.27(-0.78%) |
Nov 05, 2020 | 33.99 | 34.82 | 33.77 | 34.43 | 96,923 | +0.47(+1.40%) |
Nov 04, 2020 | 34.41 | 35.43 | 33.73 | 33.96 | 161,345 | -1.60(-4.50%) |
Nov 03, 2020 | 35.95 | 35.96 | 34.56 | 35.56 | 221,660 | +0.74(+2.14%) |
Nov 02, 2020 | 33.83 | 34.91 | 33.71 | 34.81 | 128,052 | +1.63(+4.90%) |
Oct 30, 2020 | 33.92 | 33.92 | 32.85 | 33.18 | 226,008 | -0.74(-2.19%) |
Oct 29, 2020 | 33.02 | 34.16 | 32.71 | 33.93 | 117,423 | +0.70(+2.10%) |
Oct 28, 2020 | 32.70 | 33.64 | 32.70 | 33.23 | 131,529 | -0.29(-0.86%) |
Oct 27, 2020 | 34.68 | 34.77 | 33.49 | 33.52 | 222,546 | -1.41(-4.05%) |
Oct 26, 2020 | 34.44 | 35.19 | 34.21 | 34.93 | 164,244 | -0.13(-0.37%) |
Oct 23, 2020 | 34.96 | 35.15 | 34.53 | 35.06 | 121,498 | +0.47(+1.37%) |
Oct 22, 2020 | 34.39 | 34.64 | 33.91 | 34.59 | 151,323 | +0.20(+0.60%) |
Oct 21, 2020 | 33.48 | 34.60 | 33.35 | 34.38 | 82,746 | +1.06(+3.18%) |
Oct 20, 2020 | 33.15 | 33.62 | 32.89 | 33.32 | 91,007 | +0.66(+2.02%) |
Oct 19, 2020 | 33.30 | 33.34 | 32.55 | 32.66 | 100,068 | -0.47(-1.40%) |
Oct 16, 2020 | 33.02 | 33.43 | 32.59 | 33.13 | 130,637 | -0.03(-0.08%) |
Oct 15, 2020 | 32.69 | 33.23 | 32.22 | 33.16 | 107,885 | +0.40(+1.22%) |
Oct 14, 2020 | 33.09 | 33.60 | 32.60 | 32.76 | 203,445 | -0.25(-0.76%) |
Oct 13, 2020 | 34.41 | 34.53 | 33.01 | 33.01 | 169,452 | -1.66(-4.80%) |
Oct 12, 2020 | 34.09 | 35.10 | 33.73 | 34.67 | 222,678 | +0.41(+1.19%) |
Oct 09, 2020 | 34.48 | 34.67 | 33.76 | 34.26 | 94,618 | -0.20(-0.57%) |
Oct 08, 2020 | 34.16 | 34.90 | 33.95 | 34.46 | 115,584 | +0.77(+2.29%) |
Oct 07, 2020 | 33.25 | 33.81 | 32.79 | 33.69 | 116,808 | +0.67(+2.03%) |
Oct 06, 2020 | 33.58 | 33.81 | 32.69 | 33.02 | 151,278 | -0.02(-0.06%) |
Oct 05, 2020 | 32.67 | 33.18 | 32.60 | 33.04 | 125,116 | +0.79(+2.45%) |
Oct 02, 2020 | 31.20 | 32.49 | 31.20 | 32.24 | 186,548 | +0.53(+1.67%) |
Oct 01, 2020 | 31.67 | 32.21 | 31.32 | 31.71 | 145,493 | -0.31(-0.96%) |
Sep 30, 2020 | 31.95 | 32.72 | 31.68 | 32.02 | 121,971 | +0.16(+0.50%) |
Sep 29, 2020 | 32.54 | 32.54 | 31.21 | 31.86 | 78,211 | -0.72(-2.20%) |
Sep 28, 2020 | 31.82 | 32.91 | 31.82 | 32.58 | 133,098 | +1.27(+4.07%) |
Sep 25, 2020 | 30.95 | 31.46 | 30.81 | 31.31 | 111,606 | +0.14(+0.45%) |
Sep 24, 2020 | 30.68 | 31.42 | 30.31 | 31.17 | 138,772 | +0.57(+1.85%) |
Sep 23, 2020 | 32.01 | 32.41 | 30.56 | 30.60 | 178,492 | -1.34(-4.19%) |
Sep 22, 2020 | 32.09 | 32.72 | 31.73 | 31.94 | 157,324 | -0.20(-0.64%) |
Sep 21, 2020 | 32.23 | 32.43 | 31.42 | 32.14 | 299,330 | -1.22(-3.65%) |
Sep 18, 2020 | 34.24 | 35.14 | 32.99 | 33.36 | 620,501 | +0.26(+0.79%) |
Sep 17, 2020 | 32.23 | 33.27 | 32.12 | 33.10 | 181,722 | +0.67(+2.06%) |
Sep 16, 2020 | 33.16 | 33.16 | 32.42 | 32.43 | 224,305 | -0.72(-2.16%) |
Sep 15, 2020 | 33.42 | 33.69 | 32.75 | 33.15 | 154,432 | -0.33(-0.97%) |
Sep 14, 2020 | 33.10 | 33.74 | 32.84 | 33.47 | 160,464 | +0.73(+2.24%) |
Sep 11, 2020 | 33.03 | 33.18 | 32.45 | 32.74 | 125,691 | -0.18(-0.54%) |
Sep 10, 2020 | 33.68 | 33.79 | 32.88 | 32.91 | 107,493 | -0.69(-2.05%) |
Sep 09, 2020 | 33.77 | 34.18 | 33.31 | 33.60 | 108,253 | +0.15(+0.45%) |
Sep 08, 2020 | 34.31 | 34.31 | 33.25 | 33.45 | 149,363 | -1.25(-3.59%) |
Sep 04, 2020 | 35.17 | 35.17 | 34.11 | 34.70 | 133,863 | +0.35(+1.03%) |
Sep 03, 2020 | 35.23 | 35.90 | 34.21 | 34.35 | 185,391 | -0.63(-1.81%) |
Sep 02, 2020 | 34.51 | 35.25 | 34.51 | 34.98 | 172,839 | +0.44(+1.27%) |