Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.56 | 37.56 | 37.06 | 37.06 | 4,609 | -0.63(-1.66%) |
Nov 27, 2020 | 37.70 | 37.72 | 37.67 | 37.69 | 1,616 | -0.09(-0.24%) |
Nov 25, 2020 | 38.04 | 38.04 | 37.74 | 37.78 | 1,401 | -0.37(-0.98%) |
Nov 24, 2020 | 37.76 | 38.18 | 37.76 | 38.15 | 5,354 | +0.88(+2.36%) |
Nov 23, 2020 | 36.89 | 37.28 | 36.89 | 37.28 | 1,540 | +0.67(+1.83%) |
Nov 20, 2020 | 36.57 | 36.68 | 36.50 | 36.60 | 9,161 | -0.15(-0.40%) |
Nov 19, 2020 | 36.52 | 36.75 | 36.44 | 36.75 | 4,786 | -0.07(-0.20%) |
Nov 18, 2020 | 37.19 | 37.20 | 36.83 | 36.83 | 8,995 | -0.28(-0.76%) |
Nov 17, 2020 | 37.00 | 37.15 | 37.00 | 37.11 | 5,045 | -0.16(-0.44%) |
Nov 16, 2020 | 37.29 | 37.30 | 37.07 | 37.27 | 5,038 | +0.73(+2.00%) |
Nov 13, 2020 | 36.24 | 36.67 | 36.24 | 36.54 | 2,371 | +0.90(+2.53%) |
Nov 12, 2020 | 35.92 | 35.96 | 35.39 | 35.64 | 48,948 | -0.56(-1.55%) |
Nov 11, 2020 | 36.26 | 36.28 | 36.20 | 36.20 | 2,364 | -0.25(-0.70%) |
Nov 10, 2020 | 36.46 | 36.46 | 36.46 | 36.46 | 209 | +0.73(+2.05%) |
Nov 09, 2020 | 35.91 | 36.24 | 35.72 | 35.72 | 2,986 | +1.40(+4.08%) |
Nov 06, 2020 | 34.67 | 34.67 | 34.32 | 34.32 | 1,724 | -0.23(-0.67%) |
Nov 05, 2020 | 34.26 | 34.71 | 34.26 | 34.56 | 1,517 | +0.78(+2.31%) |
Nov 04, 2020 | 33.99 | 34.35 | 33.78 | 33.78 | 2,172 | -0.40(-1.17%) |
Nov 03, 2020 | 33.85 | 34.18 | 33.85 | 34.18 | 2,686 | +0.84(+2.51%) |
Nov 02, 2020 | 32.79 | 33.34 | 32.79 | 33.34 | 559 | +0.99(+3.06%) |
Oct 30, 2020 | 32.12 | 32.35 | 32.09 | 32.35 | 7,867 | -0.14(-0.44%) |
Oct 29, 2020 | 32.16 | 32.59 | 32.11 | 32.49 | 3,454 | +0.40(+1.23%) |
Oct 28, 2020 | 32.44 | 32.44 | 32.10 | 32.10 | 2,887 | -0.95(-2.87%) |
Oct 27, 2020 | 33.34 | 33.34 | 33.04 | 33.04 | 2,249 | -0.54(-1.60%) |
Oct 26, 2020 | 33.93 | 33.93 | 33.49 | 33.58 | 4,724 | -0.81(-2.35%) |
Oct 23, 2020 | 34.40 | 34.44 | 34.39 | 34.39 | 2,155 | +0.21(+0.62%) |
Oct 22, 2020 | 34.02 | 34.18 | 34.02 | 34.18 | 559 | +0.30(+0.89%) |
Oct 21, 2020 | 33.92 | 34.01 | 33.88 | 33.88 | 683 | -0.15(-0.44%) |
Oct 20, 2020 | 33.94 | 34.36 | 33.94 | 34.03 | 2,137 | +0.21(+0.62%) |
Oct 19, 2020 | 34.27 | 34.27 | 33.82 | 33.82 | 1,138 | -0.42(-1.23%) |
Oct 16, 2020 | 34.26 | 34.40 | 34.21 | 34.24 | 1,724 | +0.02(+0.06%) |
Oct 15, 2020 | 33.57 | 34.22 | 33.57 | 34.22 | 2,107 | +0.24(+0.70%) |
Oct 14, 2020 | 34.02 | 34.04 | 33.98 | 33.98 | 1,885 | -0.06(-0.17%) |
Oct 13, 2020 | 34.06 | 34.09 | 34.03 | 34.03 | 2,146 | -0.35(-1.03%) |
Oct 12, 2020 | 34.39 | 34.39 | 34.39 | 34.39 | 908 | +0.29(+0.86%) |
Oct 09, 2020 | 34.18 | 34.27 | 34.10 | 34.10 | 2,263 | -0.07(-0.22%) |
Oct 08, 2020 | 33.71 | 34.17 | 33.71 | 34.17 | 3,013 | +0.51(+1.51%) |
Oct 07, 2020 | 33.73 | 33.73 | 33.51 | 33.66 | 1,275 | +0.56(+1.68%) |
Oct 06, 2020 | 33.62 | 33.71 | 33.03 | 33.11 | 2,173 | -0.30(-0.89%) |
Oct 05, 2020 | 33.35 | 33.41 | 33.33 | 33.41 | 2,824 | +0.61(+1.87%) |
Oct 02, 2020 | 32.70 | 32.79 | 32.70 | 32.79 | 1,616 | +0.42(+1.29%) |
Oct 01, 2020 | 32.22 | 32.46 | 32.22 | 32.37 | 3,756 | -0.09(-0.28%) |
Sep 30, 2020 | 32.60 | 32.72 | 32.22 | 32.46 | 3,648 | +0.33(+1.01%) |
Sep 29, 2020 | 32.33 | 32.33 | 32.07 | 32.14 | 1,320 | -0.18(-0.57%) |
Sep 28, 2020 | 32.51 | 32.51 | 32.32 | 32.32 | 911 | +0.56(+1.76%) |
Sep 25, 2020 | 31.42 | 31.77 | 31.36 | 31.77 | 2,478 | +0.38(+1.22%) |
Sep 24, 2020 | 31.21 | 31.64 | 31.21 | 31.38 | 1,823 | +0.09(+0.28%) |
Sep 23, 2020 | 32.03 | 32.03 | 31.29 | 31.29 | 3,466 | -0.71(-2.21%) |
Sep 22, 2020 | 31.90 | 32.01 | 31.90 | 32.00 | 2,233 | -0.04(-0.11%) |
Sep 21, 2020 | 32.44 | 32.44 | 31.76 | 32.04 | 2,219 | -0.92(-2.78%) |
Sep 18, 2020 | 33.30 | 33.31 | 32.89 | 32.95 | 2,168 | -0.25(-0.76%) |
Sep 17, 2020 | 33.33 | 33.33 | 33.17 | 33.21 | 1,097 | -0.10(-0.32%) |
Sep 16, 2020 | 33.46 | 33.54 | 33.31 | 33.31 | 647 | +0.38(+1.16%) |
Sep 15, 2020 | 33.09 | 33.15 | 32.93 | 32.93 | 1,387 | -0.25(-0.76%) |
Sep 14, 2020 | 33.16 | 33.18 | 33.11 | 33.18 | 463 | +0.75(+2.30%) |
Sep 10, 2020 | 32.44 | 32.44 | 32.44 | 0 | -0.42(-1.27%) | |
Sep 09, 2020 | 32.83 | 33.02 | 32.83 | 32.85 | 1,424 | +0.35(+1.06%) |
Sep 08, 2020 | 32.85 | 32.85 | 32.48 | 32.51 | 2,838 | -0.68(-2.05%) |
Sep 04, 2020 | 33.47 | 33.47 | 33.03 | 33.19 | 3,794 | +0.06(+0.18%) |
Sep 03, 2020 | 33.71 | 33.71 | 33.13 | 33.13 | 2,570 | -0.65(-1.94%) |
Sep 02, 2020 | 33.24 | 33.79 | 33.24 | 33.78 | 1,443 | +0.56(+1.69%) |