Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.81 | 37.23 | 36.81 | 36.97 | 2,288,426 | -0.07(-0.19%) |
Nov 27, 2020 | 37.06 | 37.08 | 37.03 | 37.04 | 15,400 | +0.09(+0.24%) |
Nov 25, 2020 | 36.99 | 37.02 | 36.87 | 36.95 | 334,000 | +0.03(+0.08%) |
Nov 24, 2020 | 36.98 | 36.98 | 36.90 | 36.92 | 61,349 | -0.08(-0.22%) |
Nov 23, 2020 | 36.83 | 37.30 | 36.83 | 37.00 | 57,461 | -0.30(-0.80%) |
Nov 20, 2020 | 37.01 | 37.41 | 37.01 | 37.30 | 74,500 | +0.10(+0.27%) |
Nov 19, 2020 | 36.77 | 37.25 | 36.77 | 37.20 | 64,920 | -0.13(-0.35%) |
Nov 18, 2020 | 37.27 | 37.42 | 37.27 | 37.33 | 21,057 | +0.03(+0.08%) |
Nov 17, 2020 | 37.26 | 37.52 | 37.13 | 37.30 | 285,825 | +0.11(+0.30%) |
Nov 16, 2020 | 37.00 | 37.30 | 37.00 | 37.19 | 8,277 | +0.20(+0.54%) |
Nov 13, 2020 | 36.28 | 37.00 | 36.28 | 36.99 | 24,600 | +0.16(+0.43%) |
Nov 12, 2020 | 36.05 | 36.84 | 36.05 | 36.83 | 15,614 | +0.13(+0.35%) |
Nov 11, 2020 | 37.08 | 37.08 | 36.69 | 36.70 | 28,917 | -0.35(-0.94%) |
Nov 10, 2020 | 36.24 | 37.09 | 36.24 | 37.05 | 17,387 | -0.05(-0.13%) |
Nov 09, 2020 | 37.29 | 37.29 | 37.03 | 37.10 | 42,991 | -0.46(-1.22%) |
Nov 06, 2020 | 36.56 | 37.64 | 36.56 | 37.56 | 10,900 | +0.09(+0.23%) |
Nov 05, 2020 | 37.52 | 37.54 | 37.45 | 37.48 | 17,927 | +0.27(+0.74%) |
Nov 04, 2020 | 36.17 | 37.33 | 36.17 | 37.20 | 15,584 | -0.04(-0.11%) |
Nov 03, 2020 | 37.14 | 37.32 | 37.10 | 37.24 | 25,377 | +0.12(+0.32%) |
Nov 02, 2020 | 37.15 | 37.16 | 37.05 | 37.12 | 61,902 | +0.00(+0.00%) |
Oct 30, 2020 | 38.09 | 38.09 | 37.12 | 37.12 | 23,700 | +0.13(+0.35%) |
Oct 29, 2020 | 37.33 | 37.33 | 36.97 | 36.99 | 59,898 | -0.24(-0.66%) |
Oct 28, 2020 | 37.27 | 37.30 | 37.14 | 37.23 | 42,204 | +0.05(+0.15%) |
Oct 27, 2020 | 37.20 | 37.20 | 37.08 | 37.18 | 73,571 | +0.15(+0.39%) |
Oct 26, 2020 | 36.99 | 37.11 | 36.88 | 37.03 | 46,485 | -0.02(-0.04%) |
Oct 23, 2020 | 37.20 | 37.20 | 37.02 | 37.05 | 36,500 | +0.04(+0.11%) |
Oct 22, 2020 | 37.07 | 37.20 | 37.00 | 37.01 | 103,931 | -0.11(-0.30%) |
Oct 21, 2020 | 36.33 | 37.19 | 36.33 | 37.12 | 321,280 | +0.29(+0.79%) |
Oct 20, 2020 | 36.79 | 36.85 | 36.70 | 36.83 | 48,619 | +0.00(+0.00%) |
Oct 19, 2020 | 36.71 | 36.94 | 36.71 | 36.83 | 31,193 | +0.12(+0.33%) |
Oct 16, 2020 | 36.74 | 36.80 | 36.71 | 36.71 | 115,300 | -0.03(-0.08%) |
Oct 15, 2020 | 36.77 | 36.87 | 36.70 | 36.74 | 249,854 | -0.07(-0.19%) |
Oct 14, 2020 | 36.95 | 36.95 | 36.45 | 36.81 | 141,040 | +0.12(+0.31%) |
Oct 13, 2020 | 36.78 | 36.79 | 36.61 | 36.70 | 172,664 | +0.05(+0.12%) |
Oct 12, 2020 | 36.73 | 36.86 | 36.47 | 36.65 | 392,084 | -0.08(-0.20%) |
Oct 09, 2020 | 36.57 | 36.73 | 36.57 | 36.73 | 136,300 | +0.27(+0.75%) |
Oct 08, 2020 | 36.46 | 36.65 | 36.41 | 36.45 | 1,137,894 | -0.02(-0.05%) |
Oct 07, 2020 | 36.50 | 36.61 | 36.44 | 36.47 | 474,651 | -0.16(-0.44%) |
Oct 06, 2020 | 36.58 | 36.63 | 36.55 | 36.63 | 88,892 | +0.05(+0.14%) |
Oct 05, 2020 | 36.68 | 36.76 | 36.55 | 36.58 | 251,764 | -0.17(-0.46%) |
Oct 02, 2020 | 36.71 | 36.87 | 36.70 | 36.75 | 497,200 | +0.06(+0.16%) |
Oct 01, 2020 | 36.74 | 36.81 | 36.58 | 36.69 | 349,701 | +0.01(+0.03%) |
Sep 30, 2020 | 36.66 | 36.95 | 36.64 | 36.68 | 210,883 | -0.16(-0.43%) |
Sep 29, 2020 | 36.45 | 36.85 | 36.45 | 36.84 | 580,717 | +3.30(+9.84%) |
Sep 28, 2020 | 25.43 | 34.72 | 25.43 | 33.54 | 505,048 | +7.87(+30.66%) |
Sep 25, 2020 | 25.76 | 25.82 | 25.52 | 25.67 | 44,200 | -0.10(-0.39%) |
Sep 24, 2020 | 25.54 | 25.86 | 25.54 | 25.77 | 97,186 | +0.43(+1.70%) |
Sep 23, 2020 | 25.47 | 25.75 | 25.34 | 25.34 | 113,452 | +0.00(+0.00%) |
Sep 22, 2020 | 25.30 | 25.55 | 25.25 | 25.34 | 67,598 | -0.08(-0.31%) |
Sep 21, 2020 | 25.60 | 25.60 | 25.30 | 25.42 | 78,505 | -0.18(-0.70%) |
Sep 18, 2020 | 25.87 | 25.88 | 25.60 | 25.60 | 52,000 | -0.89(-3.36%) |
Sep 17, 2020 | 26.60 | 26.60 | 26.17 | 26.49 | 61,047 | -0.11(-0.41%) |
Sep 16, 2020 | 26.28 | 26.83 | 26.28 | 26.60 | 56,453 | +0.67(+2.58%) |
Sep 15, 2020 | 25.96 | 26.11 | 25.85 | 25.93 | 72,641 | -0.07(-0.27%) |
Sep 14, 2020 | 26.21 | 26.22 | 26.00 | 26.00 | 109,826 | -0.87(-3.24%) |
Sep 11, 2020 | 26.82 | 26.89 | 26.55 | 26.87 | 38,900 | -0.03(-0.11%) |
Sep 10, 2020 | 27.39 | 27.39 | 26.77 | 26.90 | 37,993 | -0.05(-0.19%) |
Sep 09, 2020 | 26.68 | 27.04 | 26.68 | 26.95 | 87,459 | -0.16(-0.59%) |
Sep 08, 2020 | 27.09 | 27.26 | 27.03 | 27.11 | 38,035 | -0.04(-0.15%) |
Sep 04, 2020 | 26.94 | 27.24 | 26.94 | 27.15 | 32,900 | -0.15(-0.55%) |
Sep 03, 2020 | 27.32 | 27.48 | 27.16 | 27.30 | 41,968 | -0.16(-0.58%) |
Sep 02, 2020 | 27.10 | 27.52 | 27.10 | 27.46 | 26,614 | +0.09(+0.31%) |