Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.62 | 50.62 | 47.60 | 47.81 | 123,328 | -3.22(-6.31%) |
Nov 27, 2020 | 51.15 | 51.59 | 50.70 | 51.03 | 63,656 | -0.35(-0.68%) |
Nov 25, 2020 | 50.40 | 51.43 | 50.09 | 51.37 | 240,954 | +0.66(+1.30%) |
Nov 24, 2020 | 51.36 | 51.76 | 49.64 | 50.72 | 304,533 | +0.53(+1.06%) |
Nov 23, 2020 | 49.08 | 50.26 | 48.97 | 50.18 | 227,304 | +2.15(+4.47%) |
Nov 20, 2020 | 47.82 | 48.46 | 47.41 | 48.04 | 142,625 | -0.27(-0.55%) |
Nov 19, 2020 | 47.11 | 48.44 | 47.00 | 48.30 | 109,796 | +0.92(+1.95%) |
Nov 18, 2020 | 49.01 | 49.01 | 47.33 | 47.38 | 134,504 | -1.14(-2.36%) |
Nov 17, 2020 | 47.18 | 48.63 | 46.42 | 48.52 | 163,546 | +0.48(+1.01%) |
Nov 16, 2020 | 47.40 | 48.16 | 46.88 | 48.04 | 184,560 | +2.21(+4.83%) |
Nov 13, 2020 | 44.73 | 45.91 | 44.73 | 45.82 | 209,891 | +1.69(+3.83%) |
Nov 12, 2020 | 45.53 | 45.53 | 43.61 | 44.13 | 187,790 | -2.30(-4.96%) |
Nov 11, 2020 | 47.56 | 47.56 | 45.59 | 46.44 | 206,878 | -1.01(-2.12%) |
Nov 10, 2020 | 44.45 | 47.52 | 43.84 | 47.44 | 351,386 | +3.79(+8.67%) |
Nov 09, 2020 | 41.89 | 44.13 | 40.78 | 43.66 | 365,696 | +5.23(+13.61%) |
Nov 06, 2020 | 39.71 | 39.71 | 38.24 | 38.43 | 140,875 | -0.89(-2.26%) |
Nov 05, 2020 | 38.70 | 40.78 | 38.70 | 39.31 | 172,937 | +0.61(+1.58%) |
Nov 04, 2020 | 39.44 | 39.91 | 38.47 | 38.70 | 94,847 | -1.81(-4.47%) |
Nov 03, 2020 | 39.13 | 40.78 | 39.13 | 40.51 | 181,068 | +1.74(+4.48%) |
Nov 02, 2020 | 36.73 | 38.78 | 36.54 | 38.77 | 286,277 | +2.51(+6.93%) |
Oct 30, 2020 | 35.80 | 36.78 | 35.80 | 36.26 | 211,641 | +0.20(+0.56%) |
Oct 29, 2020 | 35.28 | 36.22 | 34.84 | 36.06 | 247,891 | +0.60(+1.70%) |
Oct 28, 2020 | 35.74 | 36.81 | 35.39 | 35.46 | 286,255 | -1.43(-3.87%) |
Oct 27, 2020 | 37.75 | 38.24 | 36.84 | 36.88 | 193,650 | -0.94(-2.49%) |
Oct 26, 2020 | 38.71 | 39.23 | 37.63 | 37.82 | 178,509 | -1.52(-3.86%) |
Oct 23, 2020 | 39.24 | 39.57 | 39.01 | 39.34 | 102,266 | +0.53(+1.37%) |
Oct 22, 2020 | 38.45 | 39.07 | 37.94 | 38.81 | 98,253 | +0.50(+1.31%) |
Oct 21, 2020 | 39.04 | 39.18 | 38.13 | 38.31 | 89,177 | -0.86(-2.19%) |
Oct 20, 2020 | 40.53 | 40.66 | 38.99 | 39.17 | 107,559 | -0.85(-2.12%) |
Oct 19, 2020 | 40.33 | 40.56 | 39.72 | 40.02 | 156,721 | -0.08(-0.20%) |
Oct 16, 2020 | 39.73 | 40.50 | 39.62 | 40.10 | 186,485 | +0.38(+0.97%) |
Oct 15, 2020 | 37.88 | 39.74 | 37.81 | 39.72 | 165,764 | +1.33(+3.45%) |
Oct 14, 2020 | 38.17 | 39.23 | 38.09 | 38.39 | 187,718 | +0.16(+0.41%) |
Oct 13, 2020 | 38.46 | 38.70 | 37.60 | 38.24 | 258,872 | -0.81(-2.08%) |
Oct 12, 2020 | 38.58 | 39.24 | 38.56 | 39.05 | 93,191 | +0.43(+1.11%) |
Oct 09, 2020 | 39.14 | 39.14 | 38.17 | 38.62 | 158,157 | +0.02(+0.05%) |
Oct 08, 2020 | 38.02 | 38.62 | 37.39 | 38.60 | 85,798 | +1.06(+2.82%) |
Oct 07, 2020 | 37.38 | 38.04 | 37.19 | 37.54 | 154,662 | +0.50(+1.36%) |
Oct 06, 2020 | 38.43 | 38.57 | 37.01 | 37.04 | 201,934 | -0.73(-1.94%) |
Oct 05, 2020 | 37.21 | 37.91 | 36.99 | 37.77 | 162,818 | +0.94(+2.56%) |
Oct 02, 2020 | 34.74 | 36.91 | 34.74 | 36.83 | 191,844 | +1.26(+3.55%) |
Oct 01, 2020 | 35.62 | 36.38 | 35.25 | 35.57 | 215,501 | -0.06(-0.18%) |
Sep 30, 2020 | 35.72 | 36.92 | 35.34 | 35.63 | 219,817 | -0.08(-0.23%) |
Sep 29, 2020 | 36.21 | 36.35 | 35.43 | 35.71 | 144,431 | -0.78(-2.13%) |
Sep 28, 2020 | 35.74 | 36.95 | 35.74 | 36.49 | 210,870 | +1.37(+3.91%) |
Sep 25, 2020 | 34.81 | 35.61 | 34.73 | 35.12 | 153,672 | -0.06(-0.18%) |
Sep 24, 2020 | 35.09 | 35.86 | 34.76 | 35.18 | 178,779 | +0.03(+0.08%) |
Sep 23, 2020 | 36.83 | 37.48 | 35.06 | 35.15 | 275,149 | -1.77(-4.80%) |
Sep 22, 2020 | 36.56 | 37.30 | 36.38 | 36.93 | 235,536 | +0.32(+0.87%) |
Sep 21, 2020 | 39.28 | 39.45 | 36.13 | 36.61 | 404,684 | -3.89(-9.62%) |
Sep 18, 2020 | 42.71 | 42.80 | 40.46 | 40.50 | 1,385,023 | -1.95(-4.59%) |
Sep 17, 2020 | 41.34 | 42.73 | 41.09 | 42.45 | 212,794 | +0.64(+1.53%) |
Sep 16, 2020 | 40.57 | 42.74 | 40.45 | 41.81 | 246,988 | +1.37(+3.39%) |
Sep 15, 2020 | 40.46 | 41.03 | 39.83 | 40.44 | 227,883 | +0.15(+0.36%) |
Sep 14, 2020 | 39.61 | 41.00 | 39.27 | 40.29 | 428,380 | +1.44(+3.72%) |
Sep 11, 2020 | 38.23 | 39.28 | 38.23 | 38.85 | 180,220 | +0.62(+1.62%) |
Sep 10, 2020 | 39.53 | 39.84 | 38.08 | 38.23 | 186,848 | -0.94(-2.39%) |
Sep 09, 2020 | 39.63 | 39.86 | 38.51 | 39.17 | 146,923 | -0.24(-0.60%) |
Sep 08, 2020 | 39.96 | 40.29 | 39.34 | 39.40 | 206,365 | -0.96(-2.39%) |
Sep 04, 2020 | 41.41 | 41.60 | 40.02 | 40.37 | 155,824 | -0.39(-0.96%) |
Sep 03, 2020 | 42.98 | 43.49 | 40.73 | 40.76 | 295,377 | -2.09(-4.88%) |
Sep 02, 2020 | 42.09 | 43.14 | 42.00 | 42.85 | 186,932 | +0.71(+1.68%) |