Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.93 | 41.93 | 41.54 | 41.76 | 2,729 | -0.63(-1.49%) |
Nov 27, 2020 | 42.30 | 42.39 | 42.17 | 42.39 | 2,900 | +0.51(+1.21%) |
Nov 25, 2020 | 41.85 | 41.88 | 41.77 | 41.88 | 1,700 | -0.25(-0.59%) |
Nov 24, 2020 | 41.73 | 42.12 | 41.73 | 42.12 | 3,539 | -0.60(-1.41%) |
Nov 23, 2020 | 42.20 | 42.92 | 42.18 | 42.73 | 11,908 | +0.75(+1.78%) |
Nov 20, 2020 | 41.65 | 42.24 | 41.65 | 41.98 | 2,800 | +0.82(+1.98%) |
Nov 19, 2020 | 41.16 | 41.16 | 41.16 | 41.16 | 224 | -0.29(-0.69%) |
Nov 18, 2020 | 41.22 | 41.45 | 41.22 | 41.45 | 340 | +0.33(+0.80%) |
Nov 17, 2020 | 41.20 | 41.22 | 41.12 | 41.12 | 1,413 | -0.13(-0.32%) |
Nov 16, 2020 | 41.33 | 41.43 | 41.16 | 41.25 | 4,011 | +0.46(+1.12%) |
Nov 13, 2020 | 40.75 | 40.81 | 40.56 | 40.80 | 1,900 | -0.18(-0.44%) |
Nov 12, 2020 | 41.28 | 41.28 | 40.98 | 40.98 | 580 | -0.17(-0.42%) |
Nov 11, 2020 | 41.41 | 41.41 | 41.15 | 41.15 | 817 | -0.33(-0.78%) |
Nov 10, 2020 | 41.44 | 41.60 | 41.43 | 41.48 | 1,500 | -0.25(-0.60%) |
Nov 09, 2020 | 41.22 | 41.72 | 41.21 | 41.72 | 2,463 | +0.97(+2.39%) |
Nov 06, 2020 | 40.92 | 41.10 | 40.66 | 40.75 | 1,400 | -0.92(-2.21%) |
Nov 05, 2020 | 42.00 | 42.04 | 41.65 | 41.67 | 8,213 | -0.06(-0.14%) |
Nov 04, 2020 | 41.58 | 41.73 | 41.58 | 41.73 | 1,911 | +0.34(+0.81%) |
Nov 03, 2020 | 41.38 | 41.60 | 41.17 | 41.39 | 3,919 | +0.85(+2.11%) |
Nov 02, 2020 | 40.74 | 40.74 | 40.54 | 40.54 | 916 | -0.31(-0.76%) |
Oct 30, 2020 | 40.50 | 41.10 | 40.50 | 40.84 | 1,600 | -0.54(-1.30%) |
Oct 29, 2020 | 41.41 | 41.41 | 41.35 | 41.38 | 1,954 | +0.03(+0.08%) |
Oct 28, 2020 | 42.36 | 42.36 | 41.08 | 41.35 | 5,937 | -1.35(-3.17%) |
Oct 27, 2020 | 42.66 | 42.84 | 42.65 | 42.70 | 599 | +0.02(+0.06%) |
Oct 26, 2020 | 42.07 | 42.71 | 42.07 | 42.68 | 3,902 | +0.62(+1.48%) |
Oct 23, 2020 | 42.25 | 42.35 | 42.05 | 42.06 | 3,200 | -0.28(-0.66%) |
Oct 22, 2020 | 42.49 | 42.53 | 42.19 | 42.34 | 957 | +0.08(+0.19%) |
Oct 21, 2020 | 42.41 | 42.96 | 42.18 | 42.26 | 3,317 | +0.25(+0.61%) |
Oct 20, 2020 | 42.20 | 42.40 | 41.96 | 42.00 | 2,151 | -0.16(-0.37%) |
Oct 19, 2020 | 41.85 | 42.57 | 41.85 | 42.16 | 4,405 | +0.75(+1.81%) |
Oct 16, 2020 | 41.24 | 41.41 | 41.02 | 41.41 | 7,000 | +0.28(+0.69%) |
Oct 15, 2020 | 40.87 | 41.29 | 40.87 | 41.12 | 1,159 | +0.50(+1.22%) |
Oct 14, 2020 | 40.66 | 40.68 | 40.62 | 40.63 | 334 | -0.25(-0.62%) |
Oct 13, 2020 | 40.60 | 40.88 | 40.60 | 40.88 | 479 | +0.49(+1.22%) |
Oct 12, 2020 | 40.72 | 41.10 | 40.38 | 40.39 | 3,376 | +0.49(+1.23%) |
Oct 09, 2020 | 40.53 | 40.58 | 39.86 | 39.90 | 5,500 | -0.10(-0.26%) |
Oct 08, 2020 | 40.37 | 40.37 | 39.87 | 40.00 | 1,032 | +0.14(+0.34%) |
Oct 07, 2020 | 39.83 | 40.25 | 39.83 | 39.86 | 3,578 | +0.35(+0.89%) |
Oct 06, 2020 | 39.24 | 39.51 | 39.24 | 39.51 | 619 | +0.55(+1.41%) |
Oct 05, 2020 | 39.92 | 39.92 | 38.95 | 38.96 | 2,253 | -0.04(-0.10%) |
Oct 02, 2020 | 38.55 | 39.00 | 38.55 | 39.00 | 400 | -0.03(-0.09%) |
Oct 01, 2020 | 38.87 | 39.03 | 38.85 | 39.03 | 1,402 | +0.16(+0.40%) |
Sep 30, 2020 | 38.64 | 39.18 | 38.64 | 38.88 | 894 | +0.18(+0.47%) |
Sep 29, 2020 | 38.31 | 38.71 | 38.31 | 38.70 | 1,238 | -0.12(-0.30%) |
Sep 28, 2020 | 39.08 | 39.17 | 38.81 | 38.81 | 1,363 | +0.02(+0.04%) |
Sep 25, 2020 | 39.15 | 39.15 | 38.79 | 38.80 | 700 | -0.02(-0.06%) |
Sep 24, 2020 | 38.57 | 38.82 | 38.57 | 38.82 | 404 | +0.36(+0.94%) |
Sep 23, 2020 | 38.46 | 38.46 | 38.46 | 38.46 | 244 | -0.22(-0.57%) |
Sep 22, 2020 | 38.76 | 38.76 | 38.68 | 38.68 | 1,423 | +0.13(+0.34%) |
Sep 21, 2020 | 38.79 | 38.79 | 38.40 | 38.55 | 4,030 | -0.44(-1.13%) |
Sep 18, 2020 | 38.71 | 38.99 | 38.67 | 38.99 | 5,500 | +0.13(+0.33%) |
Sep 17, 2020 | 39.12 | 39.30 | 38.78 | 38.86 | 2,247 | -0.57(-1.45%) |
Sep 16, 2020 | 39.44 | 39.48 | 39.35 | 39.43 | 2,509 | +0.24(+0.61%) |
Sep 15, 2020 | 38.80 | 39.40 | 38.80 | 39.19 | 4,810 | +0.15(+0.39%) |
Sep 14, 2020 | 39.18 | 39.48 | 39.04 | 39.04 | 3,281 | +0.47(+1.22%) |
Sep 11, 2020 | 38.72 | 39.13 | 38.57 | 38.57 | 3,200 | +0.13(+0.35%) |
Sep 10, 2020 | 38.84 | 38.84 | 38.34 | 38.43 | 5,572 | +0.24(+0.64%) |
Sep 09, 2020 | 39.35 | 39.35 | 38.00 | 38.19 | 14,227 | +0.19(+0.49%) |
Sep 08, 2020 | 37.77 | 38.05 | 37.77 | 38.00 | 2,732 | -0.77(-1.98%) |
Sep 04, 2020 | 37.98 | 38.77 | 37.79 | 38.77 | 2,800 | +0.61(+1.59%) |
Sep 03, 2020 | 38.98 | 38.98 | 37.94 | 38.16 | 2,481 | -0.45(-1.16%) |
Sep 02, 2020 | 38.40 | 38.96 | 38.38 | 38.61 | 4,488 | -0.20(-0.53%) |