Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.78 | 35.80 | 35.64 | 35.77 | 2,453 | +0.03(+0.09%) |
Nov 27, 2020 | 35.64 | 35.74 | 35.64 | 35.74 | 5,800 | +0.35(+0.99%) |
Nov 25, 2020 | 35.32 | 35.43 | 35.32 | 35.39 | 500 | -0.27(-0.75%) |
Nov 24, 2020 | 35.77 | 35.87 | 35.66 | 35.66 | 3,984 | +0.16(+0.46%) |
Nov 23, 2020 | 35.65 | 35.65 | 35.43 | 35.50 | 6,114 | -0.06(-0.18%) |
Nov 20, 2020 | 35.50 | 35.69 | 35.50 | 35.56 | 1,100 | -0.11(-0.29%) |
Nov 19, 2020 | 35.49 | 35.72 | 35.45 | 35.66 | 2,423 | -0.14(-0.38%) |
Nov 18, 2020 | 36.21 | 36.29 | 35.80 | 35.80 | 2,715 | -0.58(-1.59%) |
Nov 17, 2020 | 36.60 | 36.60 | 36.26 | 36.38 | 1,641 | -0.36(-0.98%) |
Nov 16, 2020 | 36.86 | 36.91 | 36.63 | 36.74 | 4,703 | -0.02(-0.05%) |
Nov 13, 2020 | 36.72 | 36.76 | 36.68 | 36.76 | 1,800 | +0.51(+1.41%) |
Nov 12, 2020 | 36.27 | 36.53 | 36.12 | 36.25 | 5,967 | -0.12(-0.32%) |
Nov 11, 2020 | 36.60 | 36.60 | 36.30 | 36.37 | 6,388 | -0.07(-0.19%) |
Nov 10, 2020 | 36.21 | 36.51 | 35.95 | 36.43 | 4,847 | -0.07(-0.18%) |
Nov 09, 2020 | 36.86 | 37.03 | 36.50 | 36.50 | 14,519 | +0.59(+1.65%) |
Nov 06, 2020 | 35.76 | 36.07 | 35.76 | 35.91 | 3,700 | +0.04(+0.12%) |
Nov 05, 2020 | 35.88 | 36.20 | 35.79 | 35.86 | 5,668 | +0.43(+1.23%) |
Nov 04, 2020 | 34.98 | 36.03 | 34.98 | 35.43 | 5,516 | +0.99(+2.88%) |
Nov 03, 2020 | 33.87 | 34.44 | 33.87 | 34.44 | 2,742 | +0.84(+2.49%) |
Nov 02, 2020 | 33.56 | 33.60 | 33.48 | 33.60 | 1,928 | +0.64(+1.93%) |
Oct 30, 2020 | 32.96 | 32.96 | 32.96 | 32.96 | 100 | -0.31(-0.94%) |
Oct 29, 2020 | 33.40 | 33.56 | 33.25 | 33.28 | 1,277 | -0.24(-0.72%) |
Oct 28, 2020 | 33.94 | 33.95 | 33.52 | 33.52 | 6,487 | -1.18(-3.39%) |
Oct 27, 2020 | 34.70 | 34.70 | 34.69 | 34.69 | 864 | -0.10(-0.28%) |
Oct 26, 2020 | 34.94 | 34.94 | 34.50 | 34.79 | 2,278 | -0.46(-1.30%) |
Oct 23, 2020 | 35.28 | 35.49 | 35.09 | 35.25 | 1,300 | +0.11(+0.32%) |
Oct 22, 2020 | 34.98 | 35.14 | 34.93 | 35.14 | 502 | +0.55(+1.59%) |
Oct 21, 2020 | 34.59 | 34.59 | 34.59 | 34.59 | 136 | -0.13(-0.37%) |
Oct 20, 2020 | 34.97 | 34.97 | 34.72 | 34.72 | 1,189 | +0.12(+0.34%) |
Oct 19, 2020 | 35.29 | 35.29 | 34.55 | 34.60 | 2,025 | -0.55(-1.58%) |
Oct 16, 2020 | 35.18 | 35.18 | 35.15 | 35.15 | 1,100 | +0.35(+1.02%) |
Oct 15, 2020 | 34.63 | 34.80 | 34.63 | 34.80 | 585 | +0.00(+0.00%) |
Oct 14, 2020 | 34.97 | 34.97 | 34.73 | 34.80 | 1,169 | -0.23(-0.66%) |
Oct 13, 2020 | 35.30 | 35.30 | 34.93 | 35.03 | 3,813 | -0.23(-0.65%) |
Oct 12, 2020 | 35.20 | 35.30 | 35.20 | 35.26 | 872 | +0.31(+0.88%) |
Oct 09, 2020 | 34.98 | 35.00 | 34.95 | 34.95 | 1,200 | +0.34(+0.97%) |
Oct 08, 2020 | 34.60 | 34.62 | 34.60 | 34.62 | 566 | +0.18(+0.53%) |
Oct 07, 2020 | 34.51 | 34.51 | 34.43 | 34.43 | 431 | +0.70(+2.07%) |
Oct 06, 2020 | 34.10 | 34.10 | 33.74 | 33.74 | 3,254 | -0.28(-0.83%) |
Oct 05, 2020 | 33.96 | 34.02 | 33.90 | 34.02 | 6,547 | +0.68(+2.05%) |
Oct 02, 2020 | 33.50 | 33.51 | 33.34 | 33.34 | 1,400 | -0.15(-0.46%) |
Oct 01, 2020 | 33.68 | 33.68 | 33.49 | 33.49 | 1,057 | -0.17(-0.50%) |
Sep 30, 2020 | 33.25 | 33.74 | 33.25 | 33.66 | 4,134 | +0.69(+2.10%) |
Sep 29, 2020 | 32.91 | 32.97 | 32.88 | 32.97 | 683 | +0.05(+0.16%) |
Sep 28, 2020 | 32.79 | 33.09 | 32.79 | 32.92 | 1,466 | +0.32(+0.97%) |
Sep 25, 2020 | 31.75 | 32.60 | 31.75 | 32.60 | 900 | +0.72(+2.26%) |
Sep 24, 2020 | 31.92 | 32.01 | 31.88 | 31.88 | 1,966 | -0.14(-0.42%) |
Sep 23, 2020 | 32.35 | 32.35 | 31.98 | 32.02 | 8,502 | -0.54(-1.66%) |
Sep 22, 2020 | 32.90 | 32.90 | 32.45 | 32.56 | 773 | -0.13(-0.41%) |
Sep 21, 2020 | 32.89 | 32.89 | 32.27 | 32.69 | 22,973 | -0.67(-2.00%) |
Sep 18, 2020 | 33.40 | 33.40 | 33.21 | 33.36 | 2,700 | -0.04(-0.13%) |
Sep 17, 2020 | 33.45 | 33.45 | 33.23 | 33.40 | 1,248 | -0.18(-0.52%) |
Sep 16, 2020 | 33.87 | 33.87 | 33.58 | 33.58 | 2,580 | -0.07(-0.22%) |
Sep 15, 2020 | 33.66 | 33.85 | 33.65 | 33.65 | 1,608 | -0.01(-0.02%) |
Sep 14, 2020 | 33.56 | 33.66 | 33.56 | 33.66 | 337 | +0.54(+1.64%) |
Sep 11, 2020 | 33.16 | 33.17 | 33.00 | 33.11 | 900 | -0.06(-0.17%) |
Sep 10, 2020 | 33.67 | 33.67 | 33.16 | 33.17 | 3,986 | -0.47(-1.39%) |
Sep 09, 2020 | 33.59 | 33.70 | 33.59 | 33.64 | 816 | +0.67(+2.04%) |
Sep 08, 2020 | 33.07 | 33.11 | 32.97 | 32.97 | 1,486 | -0.50(-1.49%) |
Sep 04, 2020 | 33.40 | 33.60 | 33.04 | 33.47 | 2,900 | -0.35(-1.03%) |
Sep 03, 2020 | 34.60 | 34.60 | 33.63 | 33.81 | 2,533 | -0.98(-2.83%) |
Sep 02, 2020 | 34.33 | 34.80 | 34.24 | 34.80 | 6,514 | +0.77(+2.25%) |