Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.79 | 46.98 | 46.59 | 46.98 | 5,755 | +0.05(+0.12%) |
Nov 27, 2020 | 46.93 | 46.93 | 46.90 | 46.93 | 400 | +0.26(+0.56%) |
Nov 25, 2020 | 46.67 | 46.67 | 46.67 | 46.67 | 100 | -0.13(-0.29%) |
Nov 24, 2020 | 46.72 | 46.98 | 46.71 | 46.80 | 1,590 | +0.31(+0.67%) |
Nov 23, 2020 | 46.42 | 46.49 | 46.42 | 46.49 | 597 | +0.03(+0.06%) |
Nov 20, 2020 | 46.74 | 46.74 | 46.46 | 46.46 | 1,600 | -0.25(-0.54%) |
Nov 19, 2020 | 46.45 | 46.74 | 46.45 | 46.71 | 1,466 | +0.13(+0.29%) |
Nov 18, 2020 | 47.20 | 47.20 | 46.58 | 46.58 | 1,707 | -0.39(-0.84%) |
Nov 17, 2020 | 47.05 | 47.06 | 46.90 | 46.97 | 3,122 | -0.33(-0.70%) |
Nov 16, 2020 | 46.96 | 47.30 | 46.92 | 47.30 | 2,036 | +0.47(+1.00%) |
Nov 13, 2020 | 46.67 | 46.83 | 46.63 | 46.83 | 1,100 | +0.61(+1.32%) |
Nov 12, 2020 | 46.16 | 46.22 | 46.02 | 46.22 | 6,595 | -0.43(-0.93%) |
Nov 11, 2020 | 46.59 | 46.70 | 46.59 | 46.65 | 2,866 | +0.46(+1.00%) |
Nov 10, 2020 | 45.76 | 46.36 | 45.76 | 46.19 | 4,759 | -0.13(-0.28%) |
Nov 09, 2020 | 48.39 | 48.39 | 46.32 | 46.32 | 13,595 | -0.00(-0.00%) |
Nov 06, 2020 | 46.06 | 46.32 | 46.06 | 46.32 | 3,000 | +0.10(+0.21%) |
Nov 05, 2020 | 46.08 | 46.59 | 46.08 | 46.22 | 7,301 | +0.69(+1.51%) |
Nov 04, 2020 | 45.70 | 45.81 | 45.54 | 45.54 | 2,233 | +1.12(+2.52%) |
Nov 03, 2020 | 44.47 | 44.47 | 44.19 | 44.42 | 2,401 | +0.92(+2.11%) |
Nov 02, 2020 | 43.10 | 43.77 | 43.10 | 43.50 | 1,643 | +0.93(+2.19%) |
Oct 30, 2020 | 42.66 | 42.66 | 42.39 | 42.57 | 5,500 | -0.58(-1.35%) |
Oct 29, 2020 | 42.73 | 43.27 | 42.73 | 43.15 | 543 | +0.26(+0.61%) |
Oct 28, 2020 | 43.20 | 43.45 | 42.89 | 42.89 | 1,755 | -1.33(-3.01%) |
Oct 27, 2020 | 44.32 | 44.46 | 44.22 | 44.22 | 2,647 | -0.12(-0.27%) |
Oct 26, 2020 | 44.62 | 44.62 | 44.00 | 44.34 | 3,676 | -0.82(-1.82%) |
Oct 23, 2020 | 45.10 | 45.16 | 44.96 | 45.16 | 17,600 | +0.15(+0.34%) |
Oct 22, 2020 | 45.07 | 45.07 | 45.01 | 45.01 | 1,165 | +0.01(+0.02%) |
Oct 21, 2020 | 45.01 | 45.31 | 44.95 | 45.00 | 4,033 | -0.20(-0.44%) |
Oct 20, 2020 | 45.29 | 45.62 | 45.20 | 45.20 | 3,671 | +0.26(+0.58%) |
Oct 19, 2020 | 45.78 | 45.78 | 44.91 | 44.94 | 5,863 | -0.79(-1.72%) |
Oct 16, 2020 | 46.15 | 46.15 | 45.73 | 45.73 | 700 | +0.11(+0.25%) |
Oct 15, 2020 | 45.28 | 45.62 | 45.28 | 45.62 | 891 | -0.02(-0.04%) |
Oct 14, 2020 | 45.90 | 45.90 | 45.63 | 45.63 | 609 | -0.19(-0.42%) |
Oct 13, 2020 | 45.84 | 45.90 | 45.75 | 45.82 | 1,021 | +0.00(+0.01%) |
Oct 12, 2020 | 45.75 | 46.03 | 45.75 | 45.82 | 3,836 | +0.44(+0.97%) |
Oct 09, 2020 | 45.43 | 45.59 | 45.27 | 45.38 | 6,500 | +0.28(+0.61%) |
Oct 08, 2020 | 44.93 | 45.16 | 44.93 | 45.10 | 2,946 | +0.17(+0.39%) |
Oct 07, 2020 | 44.86 | 45.01 | 44.86 | 44.93 | 771 | +0.64(+1.45%) |
Oct 06, 2020 | 44.77 | 44.90 | 44.29 | 44.29 | 2,846 | -0.47(-1.04%) |
Oct 05, 2020 | 44.55 | 44.75 | 44.54 | 44.75 | 2,049 | +0.88(+2.01%) |
Oct 02, 2020 | 43.75 | 44.20 | 43.59 | 43.87 | 4,100 | -0.41(-0.93%) |
Oct 01, 2020 | 44.56 | 44.63 | 44.13 | 44.28 | 4,063 | +0.44(+1.01%) |
Sep 30, 2020 | 44.42 | 44.42 | 43.84 | 43.84 | 21,621 | +0.01(+0.02%) |
Sep 29, 2020 | 43.96 | 43.96 | 43.71 | 43.83 | 841 | -0.03(-0.07%) |
Sep 28, 2020 | 44.15 | 44.15 | 43.76 | 43.86 | 1,491 | +0.61(+1.40%) |
Sep 25, 2020 | 43.10 | 43.26 | 43.10 | 43.26 | 1,200 | +0.63(+1.48%) |
Sep 24, 2020 | 42.70 | 42.77 | 42.49 | 42.62 | 733 | +0.08(+0.20%) |
Sep 23, 2020 | 43.21 | 43.33 | 42.54 | 42.54 | 1,473 | -0.71(-1.64%) |
Sep 22, 2020 | 43.48 | 43.48 | 42.82 | 43.25 | 6,843 | +0.25(+0.58%) |
Sep 21, 2020 | 42.77 | 43.00 | 42.50 | 43.00 | 4,484 | -0.36(-0.83%) |
Sep 18, 2020 | 43.76 | 43.76 | 43.26 | 43.36 | 3,400 | -0.36(-0.81%) |
Sep 17, 2020 | 44.00 | 44.00 | 43.50 | 43.72 | 4,185 | -0.34(-0.77%) |
Sep 16, 2020 | 44.47 | 44.47 | 44.06 | 44.06 | 1,752 | -0.04(-0.09%) |
Sep 15, 2020 | 44.15 | 44.43 | 44.05 | 44.09 | 4,546 | -0.06(-0.14%) |
Sep 14, 2020 | 45.77 | 45.77 | 44.10 | 44.15 | 2,805 | +0.42(+0.97%) |
Sep 11, 2020 | 45.49 | 45.49 | 43.55 | 43.73 | 2,000 | +0.37(+0.86%) |
Sep 10, 2020 | 43.59 | 43.81 | 43.36 | 43.36 | 1,523 | -0.63(-1.44%) |
Sep 09, 2020 | 43.50 | 44.22 | 43.50 | 43.99 | 3,407 | +0.85(+1.96%) |
Sep 08, 2020 | 43.65 | 43.65 | 42.89 | 43.15 | 5,440 | -0.72(-1.65%) |
Sep 04, 2020 | 43.88 | 44.12 | 43.35 | 43.87 | 2,300 | -0.26(-0.59%) |
Sep 03, 2020 | 46.00 | 46.00 | 44.13 | 44.13 | 35,207 | -1.74(-3.80%) |
Sep 02, 2020 | 45.35 | 46.11 | 45.35 | 45.87 | 6,586 | +0.56(+1.24%) |