Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.67 | 32.81 | 32.62 | 32.75 | 93,521 | -0.02(-0.06%) |
Nov 27, 2020 | 32.77 | 32.84 | 32.71 | 32.77 | 23,712 | +0.03(+0.09%) |
Nov 25, 2020 | 32.62 | 32.80 | 32.62 | 32.74 | 58,296 | +0.09(+0.27%) |
Nov 24, 2020 | 32.89 | 32.91 | 32.53 | 32.65 | 85,179 | -0.03(-0.09%) |
Nov 23, 2020 | 32.71 | 32.81 | 32.53 | 32.68 | 152,153 | -0.08(-0.24%) |
Nov 20, 2020 | 32.71 | 32.83 | 32.61 | 32.76 | 76,002 | +0.04(+0.13%) |
Nov 19, 2020 | 32.57 | 32.75 | 32.52 | 32.71 | 82,777 | +0.02(+0.07%) |
Nov 18, 2020 | 32.52 | 32.72 | 32.44 | 32.69 | 83,369 | +0.14(+0.42%) |
Nov 17, 2020 | 32.40 | 32.64 | 32.40 | 32.56 | 108,823 | +0.09(+0.27%) |
Nov 16, 2020 | 32.52 | 32.78 | 32.39 | 32.47 | 578,281 | -0.08(-0.24%) |
Nov 13, 2020 | 32.57 | 32.60 | 32.34 | 32.55 | 94,433 | +0.09(+0.27%) |
Nov 12, 2020 | 32.35 | 32.56 | 32.11 | 32.46 | 54,860 | -0.06(-0.18%) |
Nov 11, 2020 | 32.54 | 32.58 | 32.50 | 32.52 | 39,828 | -0.02(-0.06%) |
Nov 10, 2020 | 32.66 | 32.66 | 32.40 | 32.54 | 63,327 | -0.03(-0.09%) |
Nov 09, 2020 | 34.94 | 34.94 | 32.57 | 32.57 | 544,490 | -0.67(-2.01%) |
Nov 06, 2020 | 33.02 | 33.26 | 32.96 | 33.23 | 99,093 | +0.15(+0.47%) |
Nov 05, 2020 | 33.03 | 33.14 | 32.99 | 33.08 | 90,826 | +0.03(+0.09%) |
Nov 04, 2020 | 32.84 | 33.23 | 32.84 | 33.05 | 80,268 | +0.14(+0.41%) |
Nov 03, 2020 | 33.01 | 33.01 | 32.81 | 32.91 | 57,464 | -0.07(-0.20%) |
Nov 02, 2020 | 33.20 | 33.20 | 32.88 | 32.98 | 109,966 | -0.06(-0.18%) |
Oct 30, 2020 | 32.83 | 33.15 | 32.83 | 33.04 | 76,520 | +0.11(+0.32%) |
Oct 29, 2020 | 33.09 | 33.37 | 32.93 | 32.93 | 87,606 | -0.15(-0.47%) |
Oct 28, 2020 | 32.89 | 33.27 | 32.89 | 33.09 | 103,744 | +0.15(+0.47%) |
Oct 27, 2020 | 32.76 | 33.07 | 32.76 | 32.93 | 82,456 | +0.18(+0.56%) |
Oct 26, 2020 | 32.75 | 33.13 | 32.70 | 32.75 | 109,019 | -0.18(-0.56%) |
Oct 23, 2020 | 32.97 | 32.98 | 32.81 | 32.93 | 167,123 | -0.08(-0.23%) |
Oct 22, 2020 | 32.98 | 33.13 | 32.78 | 33.01 | 306,487 | -0.03(-0.09%) |
Oct 21, 2020 | 33.09 | 33.13 | 32.87 | 33.04 | 394,917 | +0.04(+0.12%) |
Oct 20, 2020 | 33.05 | 33.11 | 32.85 | 33.00 | 213,695 | +0.08(+0.23%) |
Oct 19, 2020 | 33.08 | 33.10 | 32.91 | 32.92 | 62,711 | -0.09(-0.26%) |
Oct 16, 2020 | 33.01 | 33.03 | 32.95 | 33.01 | 31,995 | -0.05(-0.15%) |
Oct 15, 2020 | 32.78 | 33.10 | 32.43 | 33.06 | 36,769 | +0.09(+0.26%) |
Oct 14, 2020 | 32.89 | 33.00 | 32.82 | 32.97 | 64,604 | +0.18(+0.56%) |
Oct 13, 2020 | 32.74 | 32.88 | 32.65 | 32.79 | 41,492 | -0.02(-0.06%) |
Oct 12, 2020 | 32.76 | 32.93 | 32.76 | 32.81 | 39,281 | +0.03(+0.09%) |
Oct 09, 2020 | 32.73 | 32.90 | 32.73 | 32.78 | 54,051 | +0.15(+0.47%) |
Oct 08, 2020 | 32.65 | 32.74 | 32.57 | 32.62 | 106,667 | -0.03(-0.09%) |
Oct 07, 2020 | 32.74 | 32.77 | 32.60 | 32.65 | 131,987 | +0.14(+0.45%) |
Oct 06, 2020 | 32.58 | 32.63 | 32.45 | 32.51 | 71,723 | -0.15(-0.47%) |
Oct 05, 2020 | 32.75 | 32.85 | 32.58 | 32.66 | 86,699 | +0.13(+0.39%) |
Oct 02, 2020 | 32.48 | 32.78 | 32.48 | 32.54 | 62,334 | -0.17(-0.53%) |
Oct 01, 2020 | 32.64 | 32.79 | 32.64 | 32.71 | 133,669 | +0.22(+0.68%) |
Sep 30, 2020 | 32.26 | 32.54 | 32.26 | 32.49 | 69,363 | +0.11(+0.33%) |
Sep 29, 2020 | 32.11 | 32.47 | 32.11 | 32.38 | 85,885 | +0.29(+0.90%) |
Sep 28, 2020 | 31.87 | 32.13 | 31.87 | 32.09 | 66,458 | +0.22(+0.70%) |
Sep 25, 2020 | 31.33 | 31.87 | 31.33 | 31.87 | 176,442 | +0.25(+0.79%) |
Sep 24, 2020 | 31.79 | 31.79 | 31.44 | 31.62 | 88,457 | -0.10(-0.30%) |
Sep 23, 2020 | 31.59 | 31.83 | 31.59 | 31.72 | 95,184 | -0.05(-0.15%) |
Sep 22, 2020 | 31.45 | 31.77 | 31.43 | 31.76 | 94,866 | +0.22(+0.70%) |
Sep 21, 2020 | 31.00 | 31.60 | 31.00 | 31.54 | 54,747 | +0.07(+0.21%) |
Sep 18, 2020 | 31.22 | 31.54 | 31.22 | 31.47 | 60,263 | +0.23(+0.74%) |
Sep 17, 2020 | 31.06 | 31.43 | 31.06 | 31.24 | 67,788 | -0.18(-0.58%) |
Sep 16, 2020 | 31.40 | 31.44 | 31.28 | 31.43 | 64,691 | +0.04(+0.12%) |
Sep 15, 2020 | 31.24 | 31.42 | 31.24 | 31.39 | 55,046 | +0.15(+0.49%) |
Sep 14, 2020 | 31.29 | 31.32 | 31.18 | 31.23 | 69,109 | +0.10(+0.31%) |
Sep 11, 2020 | 31.15 | 31.24 | 31.02 | 31.14 | 86,564 | -0.07(-0.22%) |
Sep 10, 2020 | 30.97 | 31.31 | 30.97 | 31.20 | 57,810 | +0.16(+0.53%) |
Sep 09, 2020 | 31.09 | 31.09 | 30.82 | 31.04 | 105,773 | +0.09(+0.28%) |
Sep 08, 2020 | 30.88 | 31.16 | 30.73 | 30.95 | 69,394 | -0.03(-0.09%) |
Sep 04, 2020 | 31.14 | 31.14 | 30.52 | 30.98 | 65,648 | -0.05(-0.16%) |
Sep 03, 2020 | 31.32 | 31.32 | 30.93 | 31.03 | 132,412 | -0.34(-1.08%) |
Sep 02, 2020 | 31.42 | 31.45 | 31.24 | 31.37 | 70,442 | -0.01(-0.03%) |