Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.44 | 51.98 | 49.61 | 51.62 | 171,967 | -0.16(-0.30%) |
Nov 27, 2020 | 52.98 | 53.66 | 51.70 | 51.77 | 89,064 | -1.47(-2.76%) |
Nov 25, 2020 | 55.05 | 55.13 | 52.71 | 53.24 | 138,568 | -2.18(-3.94%) |
Nov 24, 2020 | 54.11 | 56.87 | 53.70 | 55.43 | 182,847 | +2.66(+5.05%) |
Nov 23, 2020 | 50.88 | 52.88 | 50.47 | 52.76 | 209,913 | +2.63(+5.24%) |
Nov 20, 2020 | 51.46 | 52.15 | 48.66 | 50.14 | 267,408 | -1.84(-3.54%) |
Nov 19, 2020 | 51.89 | 53.21 | 51.21 | 51.98 | 144,134 | -0.20(-0.39%) |
Nov 18, 2020 | 51.38 | 53.82 | 50.88 | 52.18 | 199,410 | +1.43(+2.83%) |
Nov 17, 2020 | 45.39 | 50.83 | 45.13 | 50.75 | 204,571 | +4.75(+10.32%) |
Nov 16, 2020 | 44.81 | 46.35 | 44.81 | 46.00 | 244,761 | +2.62(+6.04%) |
Nov 13, 2020 | 40.76 | 43.67 | 40.76 | 43.38 | 122,030 | +3.21(+7.99%) |
Nov 12, 2020 | 42.72 | 42.72 | 39.27 | 40.17 | 162,795 | -3.40(-7.81%) |
Nov 11, 2020 | 47.50 | 47.69 | 43.46 | 43.58 | 246,667 | -3.85(-8.12%) |
Nov 10, 2020 | 46.97 | 48.62 | 46.82 | 47.42 | 217,615 | +0.93(+2.01%) |
Nov 09, 2020 | 40.99 | 47.49 | 40.62 | 46.49 | 241,591 | +9.21(+24.72%) |
Nov 06, 2020 | 39.26 | 39.34 | 37.12 | 37.28 | 72,634 | -1.61(-4.14%) |
Nov 05, 2020 | 38.39 | 39.49 | 38.37 | 38.89 | 97,542 | +0.67(+1.74%) |
Nov 04, 2020 | 39.51 | 39.94 | 38.06 | 38.22 | 121,890 | -2.12(-5.25%) |
Nov 03, 2020 | 38.76 | 40.50 | 38.58 | 40.34 | 102,185 | +2.49(+6.58%) |
Nov 02, 2020 | 38.85 | 39.01 | 37.60 | 37.85 | 128,173 | -0.24(-0.63%) |
Oct 30, 2020 | 40.29 | 40.65 | 37.72 | 38.09 | 180,506 | -2.39(-5.90%) |
Oct 29, 2020 | 38.69 | 40.54 | 38.29 | 40.48 | 104,682 | +1.51(+3.87%) |
Oct 28, 2020 | 40.30 | 40.65 | 38.59 | 38.97 | 129,968 | -2.33(-5.65%) |
Oct 27, 2020 | 41.70 | 42.18 | 41.28 | 41.30 | 76,760 | -0.42(-1.00%) |
Oct 26, 2020 | 42.23 | 42.48 | 40.65 | 41.72 | 92,893 | -1.14(-2.66%) |
Oct 23, 2020 | 42.32 | 43.17 | 42.26 | 42.85 | 91,009 | +0.93(+2.23%) |
Oct 22, 2020 | 40.45 | 42.00 | 40.10 | 41.92 | 108,800 | +1.55(+3.85%) |
Oct 21, 2020 | 39.42 | 40.45 | 38.47 | 40.37 | 134,164 | +0.82(+2.08%) |
Oct 20, 2020 | 39.74 | 40.62 | 39.49 | 39.54 | 74,736 | +0.12(+0.30%) |
Oct 19, 2020 | 40.89 | 40.94 | 39.34 | 39.42 | 82,505 | -1.17(-2.89%) |
Oct 16, 2020 | 40.94 | 41.27 | 40.12 | 40.60 | 71,445 | -0.40(-0.97%) |
Oct 15, 2020 | 39.63 | 41.13 | 39.63 | 40.99 | 139,069 | +0.59(+1.47%) |
Oct 14, 2020 | 40.77 | 40.95 | 39.95 | 40.40 | 182,168 | -0.08(-0.20%) |
Oct 13, 2020 | 40.35 | 40.89 | 39.60 | 40.49 | 93,742 | -0.51(-1.23%) |
Oct 12, 2020 | 41.08 | 41.57 | 40.50 | 40.99 | 62,756 | -0.16(-0.38%) |
Oct 09, 2020 | 42.20 | 42.26 | 40.95 | 41.15 | 81,964 | -0.71(-1.69%) |
Oct 08, 2020 | 40.50 | 41.93 | 40.20 | 41.86 | 115,780 | +1.84(+4.60%) |
Oct 07, 2020 | 41.06 | 41.25 | 39.76 | 40.02 | 177,911 | -0.40(-0.98%) |
Oct 06, 2020 | 41.29 | 42.15 | 40.25 | 40.41 | 136,195 | -0.39(-0.95%) |
Oct 05, 2020 | 39.62 | 40.83 | 39.49 | 40.80 | 175,997 | +1.35(+3.43%) |
Oct 02, 2020 | 37.40 | 39.76 | 37.40 | 39.45 | 166,646 | +0.79(+2.05%) |
Oct 01, 2020 | 37.08 | 38.71 | 37.08 | 38.65 | 170,188 | +1.53(+4.11%) |
Sep 30, 2020 | 36.40 | 37.84 | 36.40 | 37.13 | 184,815 | +0.69(+1.89%) |
Sep 29, 2020 | 36.83 | 36.89 | 35.50 | 36.44 | 218,725 | -0.42(-1.15%) |
Sep 28, 2020 | 35.72 | 37.32 | 35.72 | 36.86 | 151,698 | +1.69(+4.81%) |
Sep 25, 2020 | 35.43 | 36.04 | 34.86 | 35.17 | 190,127 | -0.69(-1.92%) |
Sep 24, 2020 | 37.21 | 37.21 | 35.16 | 35.86 | 168,190 | -1.29(-3.47%) |
Sep 23, 2020 | 37.65 | 38.68 | 37.11 | 37.15 | 184,055 | -0.24(-0.64%) |
Sep 22, 2020 | 38.04 | 38.74 | 37.18 | 37.39 | 174,560 | -0.65(-1.72%) |
Sep 21, 2020 | 39.52 | 39.52 | 37.81 | 38.04 | 169,390 | -2.47(-6.09%) |
Sep 18, 2020 | 43.07 | 43.07 | 40.36 | 40.50 | 363,513 | -2.22(-5.19%) |
Sep 17, 2020 | 44.06 | 44.33 | 42.35 | 42.72 | 118,216 | -1.59(-3.59%) |
Sep 16, 2020 | 43.98 | 45.80 | 43.98 | 44.31 | 255,473 | +1.01(+2.34%) |
Sep 15, 2020 | 44.39 | 44.61 | 43.16 | 43.30 | 145,400 | -0.69(-1.57%) |
Sep 14, 2020 | 44.09 | 45.02 | 43.04 | 43.99 | 293,395 | +0.15(+0.34%) |
Sep 11, 2020 | 43.12 | 43.97 | 42.75 | 43.84 | 148,818 | +1.20(+2.80%) |
Sep 10, 2020 | 42.28 | 43.08 | 41.95 | 42.65 | 132,710 | +0.73(+1.73%) |
Sep 09, 2020 | 42.41 | 42.43 | 40.30 | 41.92 | 171,690 | -0.30(-0.72%) |
Sep 08, 2020 | 40.70 | 43.12 | 40.48 | 42.22 | 219,168 | +0.82(+1.98%) |
Sep 04, 2020 | 42.78 | 44.08 | 38.82 | 41.41 | 736,919 | -6.93(-14.33%) |
Sep 03, 2020 | 48.67 | 50.13 | 47.95 | 48.33 | 190,867 | -0.20(-0.42%) |
Sep 02, 2020 | 47.38 | 48.59 | 47.38 | 48.53 | 177,529 | +1.39(+2.95%) |