Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.83 | 38.83 | 38.70 | 38.80 | 117,044 | -0.01(-0.02%) |
Nov 27, 2020 | 38.81 | 38.82 | 38.73 | 38.81 | 117,993 | +0.02(+0.06%) |
Nov 25, 2020 | 38.86 | 38.86 | 38.69 | 38.79 | 110,369 | +0.02(+0.06%) |
Nov 24, 2020 | 38.81 | 38.85 | 38.72 | 38.76 | 321,189 | +0.09(+0.24%) |
Nov 23, 2020 | 38.66 | 38.71 | 38.62 | 38.67 | 90,720 | +0.08(+0.21%) |
Nov 20, 2020 | 38.62 | 38.67 | 38.55 | 38.59 | 78,639 | -0.14(-0.36%) |
Nov 19, 2020 | 38.67 | 38.73 | 38.55 | 38.73 | 188,476 | +0.14(+0.36%) |
Nov 18, 2020 | 38.61 | 38.66 | 38.52 | 38.59 | 361,991 | +0.03(+0.09%) |
Nov 17, 2020 | 38.53 | 38.66 | 38.46 | 38.56 | 122,373 | +0.06(+0.15%) |
Nov 16, 2020 | 38.52 | 38.71 | 38.41 | 38.50 | 454,110 | -0.03(-0.09%) |
Nov 13, 2020 | 38.51 | 38.56 | 38.48 | 38.53 | 115,168 | +0.02(+0.04%) |
Nov 12, 2020 | 38.54 | 38.61 | 38.47 | 38.51 | 186,775 | -0.10(-0.26%) |
Nov 11, 2020 | 38.56 | 38.70 | 38.53 | 38.61 | 153,798 | +0.07(+0.17%) |
Nov 10, 2020 | 38.50 | 38.68 | 38.50 | 38.55 | 153,077 | +0.05(+0.13%) |
Nov 09, 2020 | 38.46 | 38.69 | 38.46 | 38.50 | 377,619 | +0.38(+0.99%) |
Nov 06, 2020 | 38.10 | 38.13 | 38.04 | 38.12 | 129,003 | +0.06(+0.15%) |
Nov 05, 2020 | 38.04 | 38.08 | 37.98 | 38.06 | 73,080 | +0.15(+0.39%) |
Nov 04, 2020 | 37.80 | 37.96 | 37.78 | 37.91 | 85,640 | +0.12(+0.33%) |
Nov 03, 2020 | 37.77 | 37.88 | 37.73 | 37.79 | 131,878 | +0.07(+0.20%) |
Nov 02, 2020 | 37.74 | 37.74 | 37.68 | 37.72 | 208,640 | -0.01(-0.02%) |
Oct 30, 2020 | 37.72 | 37.82 | 37.60 | 37.72 | 220,992 | -0.16(-0.43%) |
Oct 29, 2020 | 37.81 | 37.93 | 37.76 | 37.89 | 255,551 | +0.07(+0.20%) |
Oct 28, 2020 | 37.84 | 37.90 | 37.74 | 37.81 | 383,649 | -0.13(-0.35%) |
Oct 27, 2020 | 38.03 | 38.03 | 37.92 | 37.95 | 90,683 | -0.07(-0.20%) |
Oct 26, 2020 | 38.01 | 38.09 | 37.90 | 38.02 | 144,058 | -0.06(-0.15%) |
Oct 23, 2020 | 38.13 | 38.13 | 38.00 | 38.08 | 162,740 | +0.00(+0.00%) |
Oct 22, 2020 | 38.01 | 38.20 | 38.01 | 38.08 | 145,557 | -0.02(-0.06%) |
Oct 21, 2020 | 38.09 | 38.23 | 38.03 | 38.10 | 108,272 | -0.03(-0.07%) |
Oct 20, 2020 | 38.20 | 38.23 | 38.08 | 38.13 | 137,280 | +0.15(+0.39%) |
Oct 19, 2020 | 37.97 | 38.07 | 37.88 | 37.98 | 297,690 | +0.05(+0.13%) |
Oct 16, 2020 | 38.04 | 38.06 | 37.88 | 37.93 | 510,978 | -0.16(-0.41%) |
Oct 15, 2020 | 38.05 | 38.10 | 38.01 | 38.09 | 80,035 | -0.08(-0.22%) |
Oct 14, 2020 | 38.20 | 38.20 | 38.09 | 38.17 | 67,855 | +0.05(+0.13%) |
Oct 13, 2020 | 38.17 | 38.22 | 38.04 | 38.12 | 105,224 | -0.11(-0.28%) |
Oct 12, 2020 | 38.14 | 38.27 | 38.10 | 38.23 | 88,820 | +0.07(+0.17%) |
Oct 09, 2020 | 38.15 | 38.23 | 38.08 | 38.16 | 147,123 | +0.09(+0.24%) |
Oct 08, 2020 | 38.11 | 38.15 | 37.95 | 38.07 | 101,427 | -0.02(-0.05%) |
Oct 07, 2020 | 37.90 | 38.10 | 37.90 | 38.09 | 148,085 | +0.19(+0.51%) |
Oct 06, 2020 | 37.92 | 38.21 | 37.80 | 37.90 | 185,121 | -0.15(-0.39%) |
Oct 05, 2020 | 37.96 | 38.08 | 37.80 | 38.05 | 176,742 | +0.12(+0.33%) |
Oct 02, 2020 | 37.86 | 38.00 | 37.81 | 37.92 | 171,340 | -0.07(-0.19%) |
Oct 01, 2020 | 37.84 | 38.04 | 37.84 | 38.00 | 428,640 | +0.19(+0.50%) |
Sep 30, 2020 | 38.00 | 38.08 | 37.79 | 37.81 | 761,852 | -0.21(-0.56%) |
Sep 29, 2020 | 37.90 | 38.04 | 37.90 | 38.02 | 510,645 | +0.03(+0.09%) |
Sep 28, 2020 | 37.99 | 38.14 | 37.80 | 37.99 | 379,295 | +0.07(+0.20%) |
Sep 25, 2020 | 37.87 | 37.98 | 37.79 | 37.92 | 165,864 | -0.09(-0.24%) |
Sep 24, 2020 | 38.05 | 38.14 | 37.96 | 38.01 | 175,940 | +0.05(+0.14%) |
Sep 23, 2020 | 38.18 | 38.24 | 37.87 | 37.95 | 146,003 | -0.28(-0.73%) |
Sep 22, 2020 | 38.17 | 38.34 | 38.12 | 38.23 | 180,068 | -0.01(-0.02%) |
Sep 21, 2020 | 38.19 | 38.32 | 38.11 | 38.24 | 208,013 | -0.08(-0.21%) |
Sep 18, 2020 | 38.35 | 38.38 | 38.26 | 38.32 | 55,385 | -0.06(-0.15%) |
Sep 17, 2020 | 38.32 | 38.40 | 38.20 | 38.38 | 94,732 | -0.02(-0.06%) |
Sep 16, 2020 | 38.36 | 38.46 | 38.35 | 38.40 | 128,623 | -0.01(-0.02%) |
Sep 15, 2020 | 38.42 | 38.44 | 38.37 | 38.41 | 100,067 | +0.04(+0.11%) |
Sep 14, 2020 | 38.31 | 38.38 | 38.30 | 38.37 | 141,656 | +0.11(+0.30%) |
Sep 11, 2020 | 38.26 | 38.27 | 38.21 | 38.26 | 91,983 | +0.06(+0.15%) |
Sep 10, 2020 | 38.28 | 38.28 | 38.11 | 38.20 | 143,092 | +0.00(+0.00%) |
Sep 09, 2020 | 38.12 | 38.23 | 38.12 | 38.20 | 143,546 | +0.11(+0.28%) |
Sep 08, 2020 | 38.15 | 38.17 | 37.93 | 38.09 | 266,431 | +0.02(+0.06%) |
Sep 04, 2020 | 37.97 | 38.35 | 37.94 | 38.07 | 292,174 | +0.00(+0.00%) |
Sep 03, 2020 | 38.24 | 38.30 | 37.98 | 38.07 | 129,355 | -0.05(-0.13%) |
Sep 02, 2020 | 38.15 | 38.22 | 38.00 | 38.12 | 167,951 | -0.02(-0.06%) |