Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.55 | 34.66 | 34.55 | 34.66 | 13,540 | +0.24(+0.70%) |
Nov 27, 2020 | 34.45 | 34.45 | 34.42 | 34.42 | 3,200 | -0.25(-0.71%) |
Nov 25, 2020 | 34.60 | 34.66 | 34.60 | 34.66 | 1,200 | -0.03(-0.08%) |
Nov 24, 2020 | 34.80 | 34.81 | 34.69 | 34.69 | 1,664 | -0.06(-0.18%) |
Nov 23, 2020 | 34.20 | 34.77 | 34.20 | 34.75 | 7,720 | +0.49(+1.44%) |
Nov 20, 2020 | 34.24 | 34.26 | 34.24 | 34.26 | 600 | +0.01(+0.03%) |
Nov 19, 2020 | 34.34 | 34.34 | 34.25 | 34.25 | 3,730 | -0.06(-0.18%) |
Nov 18, 2020 | 34.33 | 34.33 | 34.21 | 34.31 | 16,522 | -0.23(-0.67%) |
Nov 17, 2020 | 34.56 | 34.59 | 34.48 | 34.54 | 10,628 | -0.24(-0.70%) |
Nov 16, 2020 | 34.91 | 34.91 | 34.77 | 34.79 | 6,998 | -0.06(-0.16%) |
Nov 13, 2020 | 34.95 | 34.95 | 34.81 | 34.84 | 4,200 | -0.33(-0.94%) |
Nov 12, 2020 | 35.17 | 35.23 | 35.17 | 35.17 | 3,180 | -0.20(-0.55%) |
Nov 11, 2020 | 35.45 | 35.48 | 35.34 | 35.37 | 14,942 | +0.09(+0.26%) |
Nov 10, 2020 | 35.29 | 35.35 | 35.22 | 35.28 | 24,578 | -0.07(-0.19%) |
Nov 09, 2020 | 35.25 | 35.47 | 35.24 | 35.35 | 15,890 | +1.38(+4.05%) |
Nov 06, 2020 | 34.06 | 34.06 | 33.95 | 33.97 | 3,600 | -0.17(-0.50%) |
Nov 05, 2020 | 34.25 | 34.30 | 34.14 | 34.14 | 3,162 | -0.68(-1.95%) |
Nov 04, 2020 | 34.69 | 34.84 | 34.69 | 34.82 | 7,232 | -0.01(-0.04%) |
Nov 03, 2020 | 34.87 | 34.87 | 34.78 | 34.83 | 14,466 | -0.19(-0.53%) |
Nov 02, 2020 | 34.97 | 35.06 | 34.97 | 35.02 | 26,482 | +0.09(+0.24%) |
Oct 30, 2020 | 34.88 | 34.93 | 34.83 | 34.93 | 35,600 | +0.04(+0.11%) |
Oct 29, 2020 | 34.89 | 34.89 | 34.89 | 34.89 | 730 | +0.18(+0.53%) |
Oct 28, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 488 | -0.09(-0.27%) |
Oct 27, 2020 | 34.79 | 34.80 | 34.74 | 34.80 | 846 | -0.23(-0.65%) |
Oct 26, 2020 | 35.10 | 35.10 | 35.03 | 35.03 | 628 | +0.07(+0.20%) |
Oct 23, 2020 | 35.03 | 35.03 | 34.93 | 34.96 | 2,400 | -0.12(-0.33%) |
Oct 22, 2020 | 35.07 | 35.08 | 35.07 | 35.08 | 468 | +0.24(+0.70%) |
Oct 21, 2020 | 34.94 | 34.94 | 34.77 | 34.83 | 6,720 | -0.66(-1.87%) |
Oct 20, 2020 | 35.59 | 35.59 | 35.48 | 35.49 | 2,780 | +0.07(+0.19%) |
Oct 19, 2020 | 35.46 | 35.46 | 35.41 | 35.43 | 3,988 | -0.00(-0.01%) |
Oct 16, 2020 | 35.43 | 35.45 | 35.42 | 35.43 | 6,000 | -0.02(-0.05%) |
Oct 15, 2020 | 35.38 | 35.45 | 35.38 | 35.45 | 2,280 | +0.24(+0.69%) |
Oct 14, 2020 | 35.27 | 35.32 | 35.20 | 35.21 | 4,508 | -0.27(-0.77%) |
Oct 13, 2020 | 35.53 | 35.59 | 35.48 | 35.48 | 7,118 | +0.10(+0.28%) |
Oct 12, 2020 | 35.34 | 35.41 | 35.34 | 35.38 | 18,672 | -0.19(-0.52%) |
Oct 09, 2020 | 35.64 | 35.64 | 35.57 | 35.57 | 4,800 | -0.26(-0.74%) |
Oct 08, 2020 | 35.83 | 35.83 | 35.83 | 35.83 | 912 | -0.02(-0.07%) |
Oct 07, 2020 | 35.81 | 35.85 | 35.81 | 35.85 | 1,098 | +0.32(+0.91%) |
Oct 06, 2020 | 35.63 | 35.63 | 35.53 | 35.53 | 60,080 | -0.15(-0.42%) |
Oct 05, 2020 | 35.52 | 35.68 | 35.52 | 35.68 | 674 | +0.26(+0.73%) |
Oct 02, 2020 | 35.09 | 35.42 | 35.09 | 35.42 | 1,000 | -0.04(-0.10%) |
Oct 01, 2020 | 35.63 | 35.63 | 35.46 | 35.46 | 15,870 | -0.01(-0.03%) |
Sep 30, 2020 | 35.50 | 35.50 | 35.45 | 35.47 | 3,394 | -0.13(-0.38%) |
Sep 29, 2020 | 35.61 | 35.61 | 35.60 | 35.60 | 888 | +0.11(+0.32%) |
Sep 28, 2020 | 35.49 | 35.49 | 35.49 | 35.49 | 48 | -0.08(-0.22%) |
Sep 25, 2020 | 35.59 | 35.59 | 35.56 | 35.56 | 600 | +0.12(+0.34%) |
Sep 24, 2020 | 35.41 | 35.45 | 35.41 | 35.44 | 2,412 | +0.03(+0.07%) |
Sep 23, 2020 | 35.28 | 35.45 | 35.28 | 35.42 | 1,492 | +0.30(+0.84%) |
Sep 22, 2020 | 35.16 | 35.16 | 35.12 | 35.12 | 392 | +0.16(+0.46%) |
Sep 21, 2020 | 34.81 | 35.03 | 34.81 | 34.96 | 2,164 | +0.07(+0.20%) |
Sep 18, 2020 | 34.83 | 34.89 | 34.69 | 34.89 | 3,000 | +0.01(+0.04%) |
Sep 17, 2020 | 34.95 | 34.99 | 34.88 | 34.88 | 2,074 | -0.27(-0.75%) |
Sep 16, 2020 | 35.04 | 35.15 | 35.04 | 35.15 | 2,546 | -0.29(-0.83%) |
Sep 15, 2020 | 35.41 | 35.44 | 35.39 | 35.44 | 1,978 | -0.18(-0.51%) |
Sep 14, 2020 | 35.74 | 35.74 | 35.52 | 35.62 | 4,548 | -0.27(-0.75%) |
Sep 11, 2020 | 35.92 | 35.93 | 35.89 | 35.89 | 600 | -0.02(-0.05%) |
Sep 10, 2020 | 35.87 | 35.98 | 35.87 | 35.91 | 3,780 | -0.05(-0.13%) |
Sep 09, 2020 | 35.94 | 35.95 | 35.94 | 35.95 | 8,270 | +0.08(+0.21%) |
Sep 08, 2020 | 35.81 | 35.88 | 35.73 | 35.88 | 6,142 | -0.11(-0.31%) |
Sep 04, 2020 | 36.15 | 36.15 | 35.99 | 35.99 | 2,200 | +0.03(+0.09%) |
Sep 03, 2020 | 36.00 | 36.00 | 35.88 | 35.95 | 6,898 | -0.01(-0.03%) |
Sep 02, 2020 | 36.01 | 36.01 | 35.97 | 35.97 | 4,928 | +0.14(+0.38%) |