Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.17 | 37.44 | 36.52 | 36.54 | 552,635 | -0.74(-1.98%) |
Nov 27, 2020 | 37.70 | 37.76 | 37.13 | 37.28 | 130,925 | -0.51(-1.34%) |
Nov 25, 2020 | 38.39 | 38.42 | 37.68 | 37.78 | 281,230 | -0.52(-1.37%) |
Nov 24, 2020 | 37.86 | 38.59 | 37.81 | 38.31 | 438,851 | +0.98(+2.62%) |
Nov 23, 2020 | 36.67 | 37.56 | 36.47 | 37.33 | 292,259 | +0.79(+2.16%) |
Nov 20, 2020 | 36.60 | 36.74 | 36.25 | 36.54 | 424,324 | -0.22(-0.60%) |
Nov 19, 2020 | 36.96 | 37.05 | 36.02 | 36.76 | 435,222 | -0.41(-1.10%) |
Nov 18, 2020 | 38.02 | 38.36 | 37.05 | 37.17 | 406,413 | -0.66(-1.74%) |
Nov 17, 2020 | 37.24 | 38.08 | 37.03 | 37.83 | 408,345 | +0.35(+0.95%) |
Nov 16, 2020 | 37.60 | 37.76 | 37.08 | 37.47 | 690,569 | +0.28(+0.76%) |
Nov 13, 2020 | 36.35 | 37.29 | 36.27 | 37.19 | 297,117 | +1.14(+3.15%) |
Nov 12, 2020 | 36.68 | 37.03 | 35.87 | 36.05 | 457,717 | -1.00(-2.71%) |
Nov 11, 2020 | 36.47 | 37.08 | 36.10 | 37.05 | 484,864 | +0.59(+1.63%) |
Nov 10, 2020 | 34.91 | 36.64 | 34.61 | 36.46 | 649,055 | +1.88(+5.44%) |
Nov 09, 2020 | 35.04 | 35.64 | 34.44 | 34.58 | 588,098 | +0.70(+2.07%) |
Nov 06, 2020 | 35.81 | 36.17 | 33.61 | 33.88 | 572,601 | -1.93(-5.40%) |
Nov 05, 2020 | 36.42 | 36.96 | 35.76 | 35.81 | 400,139 | -0.45(-1.25%) |
Nov 04, 2020 | 36.49 | 37.19 | 36.25 | 36.26 | 403,890 | -0.43(-1.16%) |
Nov 03, 2020 | 36.27 | 37.00 | 36.27 | 36.69 | 564,430 | +0.82(+2.28%) |
Nov 02, 2020 | 35.90 | 36.13 | 35.35 | 35.87 | 541,681 | +0.41(+1.15%) |
Oct 30, 2020 | 35.36 | 35.79 | 34.89 | 35.47 | 1,910,813 | +0.13(+0.38%) |
Oct 29, 2020 | 34.87 | 35.47 | 33.92 | 35.33 | 727,203 | +0.20(+0.56%) |
Oct 28, 2020 | 36.39 | 36.73 | 35.11 | 35.14 | 535,886 | -1.81(-4.90%) |
Oct 27, 2020 | 37.32 | 37.59 | 36.93 | 36.95 | 590,326 | -0.54(-1.44%) |
Oct 26, 2020 | 37.83 | 37.83 | 37.19 | 37.49 | 471,881 | -0.61(-1.61%) |
Oct 23, 2020 | 38.58 | 38.65 | 37.81 | 38.10 | 431,761 | -0.19(-0.49%) |
Oct 22, 2020 | 37.10 | 38.38 | 36.84 | 38.29 | 590,406 | +1.12(+3.01%) |
Oct 21, 2020 | 37.21 | 37.57 | 37.00 | 37.17 | 705,637 | -0.04(-0.12%) |
Oct 20, 2020 | 37.07 | 37.52 | 36.68 | 37.21 | 425,249 | +0.50(+1.35%) |
Oct 19, 2020 | 37.11 | 37.34 | 36.69 | 36.72 | 419,203 | -0.25(-0.67%) |
Oct 16, 2020 | 37.55 | 37.72 | 36.90 | 36.97 | 501,730 | -0.61(-1.63%) |
Oct 15, 2020 | 37.23 | 37.70 | 37.02 | 37.58 | 465,347 | +0.12(+0.31%) |
Oct 14, 2020 | 37.64 | 37.86 | 37.28 | 37.46 | 280,126 | -0.18(-0.47%) |
Oct 13, 2020 | 37.59 | 37.77 | 37.27 | 37.64 | 419,180 | +0.06(+0.17%) |
Oct 12, 2020 | 37.28 | 37.63 | 37.02 | 37.58 | 326,971 | +0.31(+0.83%) |
Oct 09, 2020 | 37.61 | 37.72 | 36.93 | 37.27 | 322,243 | +0.02(+0.05%) |
Oct 08, 2020 | 36.89 | 37.31 | 36.50 | 37.25 | 357,186 | +0.63(+1.72%) |
Oct 07, 2020 | 36.60 | 36.78 | 35.83 | 36.62 | 460,393 | +0.17(+0.46%) |
Oct 06, 2020 | 36.56 | 37.03 | 36.30 | 36.45 | 477,843 | +0.00(+0.00%) |
Oct 05, 2020 | 35.75 | 36.55 | 35.37 | 36.45 | 483,916 | +0.96(+2.70%) |
Oct 02, 2020 | 35.23 | 35.76 | 35.00 | 35.49 | 658,007 | +0.03(+0.08%) |
Oct 01, 2020 | 35.95 | 36.18 | 35.25 | 35.47 | 693,445 | -0.56(-1.55%) |
Sep 30, 2020 | 36.52 | 36.77 | 35.56 | 36.02 | 693,875 | -0.50(-1.36%) |
Sep 29, 2020 | 36.98 | 37.01 | 35.85 | 36.52 | 453,998 | -0.47(-1.26%) |
Sep 28, 2020 | 36.91 | 37.31 | 36.71 | 36.99 | 434,336 | +0.34(+0.93%) |
Sep 25, 2020 | 36.10 | 36.72 | 35.93 | 36.65 | 524,169 | +0.49(+1.36%) |
Sep 24, 2020 | 35.48 | 36.28 | 35.15 | 36.15 | 596,833 | +0.49(+1.38%) |
Sep 23, 2020 | 36.07 | 36.23 | 35.45 | 35.66 | 747,974 | -0.39(-1.07%) |
Sep 22, 2020 | 36.00 | 36.79 | 35.84 | 36.05 | 672,659 | +0.02(+0.05%) |
Sep 21, 2020 | 36.44 | 36.44 | 35.61 | 36.03 | 549,174 | -0.82(-2.22%) |
Sep 18, 2020 | 37.10 | 37.23 | 36.51 | 36.85 | 1,103,454 | -0.27(-0.73%) |
Sep 17, 2020 | 37.10 | 37.24 | 36.67 | 37.12 | 534,952 | -0.25(-0.68%) |
Sep 16, 2020 | 37.00 | 37.63 | 36.89 | 37.37 | 551,278 | +0.37(+1.00%) |
Sep 15, 2020 | 37.68 | 37.84 | 36.86 | 37.01 | 870,510 | -0.62(-1.66%) |
Sep 14, 2020 | 37.45 | 37.70 | 37.24 | 37.63 | 442,537 | +0.32(+0.85%) |
Sep 11, 2020 | 37.64 | 37.64 | 37.03 | 37.31 | 318,396 | -0.17(-0.45%) |
Sep 10, 2020 | 38.02 | 38.06 | 37.47 | 37.48 | 301,334 | -0.51(-1.34%) |
Sep 09, 2020 | 37.83 | 38.28 | 37.45 | 37.99 | 424,649 | +0.23(+0.60%) |
Sep 08, 2020 | 38.66 | 38.81 | 37.48 | 37.76 | 593,908 | -1.05(-2.69%) |
Sep 04, 2020 | 39.64 | 39.82 | 38.64 | 38.81 | 543,642 | -0.63(-1.60%) |
Sep 03, 2020 | 39.45 | 40.19 | 39.31 | 39.44 | 589,402 | -0.01(-0.02%) |
Sep 02, 2020 | 38.81 | 39.81 | 38.80 | 39.45 | 587,806 | +0.54(+1.38%) |