Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.62 | 40.85 | 40.50 | 40.71 | 5,872 | -0.09(-0.22%) |
Nov 27, 2020 | 40.86 | 40.86 | 40.80 | 40.80 | 4,000 | +0.02(+0.06%) |
Nov 25, 2020 | 40.78 | 40.78 | 40.62 | 40.77 | 21,000 | -0.06(-0.14%) |
Nov 24, 2020 | 40.42 | 40.83 | 40.42 | 40.83 | 9,498 | +0.70(+1.73%) |
Nov 23, 2020 | 40.09 | 40.27 | 39.90 | 40.13 | 16,796 | +0.14(+0.35%) |
Nov 20, 2020 | 40.00 | 40.14 | 39.99 | 40.00 | 13,600 | -0.09(-0.22%) |
Nov 19, 2020 | 39.90 | 40.16 | 39.86 | 40.09 | 18,902 | +0.08(+0.19%) |
Nov 18, 2020 | 40.41 | 40.49 | 40.01 | 40.01 | 16,010 | -0.45(-1.10%) |
Nov 17, 2020 | 40.25 | 40.54 | 40.19 | 40.45 | 11,934 | -0.10(-0.25%) |
Nov 16, 2020 | 40.53 | 40.57 | 40.34 | 40.55 | 10,966 | +0.42(+1.05%) |
Nov 13, 2020 | 39.91 | 40.20 | 39.87 | 40.13 | 12,800 | +0.65(+1.66%) |
Nov 12, 2020 | 39.76 | 39.90 | 39.32 | 39.48 | 12,840 | -0.41(-1.02%) |
Nov 11, 2020 | 39.66 | 39.90 | 39.41 | 39.89 | 102,106 | +0.39(+0.98%) |
Nov 10, 2020 | 39.49 | 39.59 | 39.15 | 39.50 | 8,496 | +0.06(+0.16%) |
Nov 09, 2020 | 40.56 | 41.17 | 39.42 | 39.44 | 25,292 | +0.03(+0.08%) |
Nov 06, 2020 | 39.41 | 39.45 | 39.27 | 39.40 | 23,600 | -0.10(-0.25%) |
Nov 05, 2020 | 39.37 | 39.66 | 39.37 | 39.50 | 39,656 | +0.61(+1.56%) |
Nov 04, 2020 | 38.30 | 39.18 | 38.28 | 38.90 | 12,494 | +0.97(+2.56%) |
Nov 03, 2020 | 37.47 | 38.05 | 37.47 | 37.93 | 12,548 | +0.76(+2.06%) |
Nov 02, 2020 | 37.16 | 37.29 | 36.88 | 37.16 | 24,166 | +0.54(+1.47%) |
Oct 30, 2020 | 36.58 | 36.62 | 36.36 | 36.62 | 25,600 | -0.54(-1.44%) |
Oct 29, 2020 | 36.58 | 37.31 | 36.58 | 37.16 | 24,318 | +0.47(+1.29%) |
Oct 28, 2020 | 37.08 | 37.13 | 36.69 | 36.69 | 117,720 | -1.28(-3.36%) |
Oct 27, 2020 | 38.05 | 38.15 | 37.96 | 37.96 | 40,064 | -0.15(-0.40%) |
Oct 26, 2020 | 38.47 | 38.54 | 37.78 | 38.12 | 31,244 | -0.69(-1.79%) |
Oct 23, 2020 | 38.71 | 38.81 | 38.51 | 38.81 | 17,800 | +0.12(+0.32%) |
Oct 22, 2020 | 38.52 | 38.74 | 38.52 | 38.68 | 13,154 | +0.05(+0.13%) |
Oct 21, 2020 | 38.72 | 38.82 | 38.59 | 38.63 | 16,032 | -0.10(-0.27%) |
Oct 20, 2020 | 38.73 | 39.06 | 38.73 | 38.74 | 7,204 | +0.20(+0.52%) |
Oct 19, 2020 | 39.42 | 39.42 | 38.54 | 38.54 | 11,986 | -0.76(-1.94%) |
Oct 16, 2020 | 39.38 | 39.56 | 39.30 | 39.30 | 17,200 | -0.01(-0.03%) |
Oct 15, 2020 | 39.09 | 39.31 | 39.08 | 39.31 | 10,594 | -0.07(-0.19%) |
Oct 14, 2020 | 39.72 | 39.72 | 39.37 | 39.38 | 8,008 | -0.19(-0.48%) |
Oct 13, 2020 | 39.80 | 39.83 | 39.53 | 39.58 | 37,438 | -0.18(-0.47%) |
Oct 12, 2020 | 39.29 | 39.93 | 38.07 | 39.76 | 164,852 | +0.62(+1.59%) |
Oct 09, 2020 | 39.22 | 39.22 | 39.05 | 39.14 | 4,600 | +0.27(+0.70%) |
Oct 08, 2020 | 38.80 | 38.88 | 38.77 | 38.86 | 10,386 | +0.33(+0.84%) |
Oct 07, 2020 | 38.27 | 38.55 | 38.27 | 38.54 | 10,526 | +0.66(+1.75%) |
Oct 06, 2020 | 38.56 | 38.60 | 37.82 | 37.88 | 44,830 | -0.65(-1.68%) |
Oct 05, 2020 | 38.39 | 38.52 | 38.27 | 38.52 | 6,506 | +0.60(+1.58%) |
Oct 02, 2020 | 38.02 | 38.09 | 37.77 | 37.92 | 13,400 | -0.29(-0.75%) |
Oct 01, 2020 | 38.42 | 38.42 | 38.08 | 38.21 | 34,508 | +0.07(+0.19%) |
Sep 30, 2020 | 37.91 | 38.37 | 37.84 | 38.14 | 11,570 | +0.32(+0.84%) |
Sep 29, 2020 | 38.06 | 38.06 | 37.77 | 37.82 | 15,794 | -0.09(-0.24%) |
Sep 28, 2020 | 37.79 | 38.02 | 37.79 | 37.91 | 14,464 | +0.52(+1.40%) |
Sep 25, 2020 | 36.94 | 37.39 | 36.91 | 37.39 | 19,000 | +0.62(+1.68%) |
Sep 24, 2020 | 36.59 | 37.09 | 36.55 | 36.77 | 10,054 | +0.11(+0.30%) |
Sep 23, 2020 | 37.77 | 37.77 | 36.66 | 36.66 | 21,454 | -1.02(-2.72%) |
Sep 22, 2020 | 37.40 | 37.69 | 37.36 | 37.69 | 7,870 | +0.48(+1.29%) |
Sep 21, 2020 | 37.06 | 37.20 | 36.76 | 37.20 | 27,566 | -0.45(-1.20%) |
Sep 18, 2020 | 37.94 | 38.04 | 37.52 | 37.66 | 24,200 | -0.35(-0.92%) |
Sep 17, 2020 | 37.67 | 38.18 | 37.67 | 38.01 | 16,548 | -0.30(-0.78%) |
Sep 16, 2020 | 38.62 | 38.67 | 38.30 | 38.30 | 20,326 | -0.09(-0.22%) |
Sep 15, 2020 | 38.45 | 38.68 | 38.39 | 38.39 | 20,006 | +0.07(+0.19%) |
Sep 14, 2020 | 38.18 | 38.43 | 38.18 | 38.32 | 10,840 | +0.56(+1.50%) |
Sep 11, 2020 | 37.91 | 38.11 | 37.47 | 37.75 | 23,000 | -0.13(-0.33%) |
Sep 10, 2020 | 38.67 | 38.73 | 37.81 | 37.88 | 52,262 | -0.55(-1.44%) |
Sep 09, 2020 | 38.20 | 38.75 | 38.20 | 38.44 | 31,906 | +0.66(+1.75%) |
Sep 08, 2020 | 37.99 | 38.24 | 37.70 | 37.77 | 17,586 | -0.97(-2.50%) |
Sep 04, 2020 | 39.18 | 39.25 | 37.97 | 38.74 | 63,800 | -0.44(-1.13%) |
Sep 03, 2020 | 40.34 | 40.34 | 38.91 | 39.18 | 17,224 | -1.53(-3.76%) |
Sep 02, 2020 | 40.30 | 40.73 | 40.16 | 40.72 | 27,950 | +0.64(+1.60%) |