Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.44 | 52.44 | 50.99 | 50.99 | 1,037 | -1.42(-2.71%) |
Nov 27, 2020 | 52.41 | 52.41 | 52.41 | 10,021 | +0.00(+0.00%) | |
Nov 25, 2020 | 51.56 | 52.41 | 51.56 | 52.41 | 3,500 | +0.63(+1.22%) |
Nov 24, 2020 | 50.86 | 51.78 | 50.86 | 51.78 | 1,404 | +3.19(+6.57%) |
Nov 23, 2020 | 49.34 | 49.34 | 48.59 | 48.59 | 6,571 | +0.49(+1.02%) |
Nov 20, 2020 | 48.41 | 48.41 | 48.10 | 48.10 | 1,400 | -0.30(-0.62%) |
Nov 19, 2020 | 48.54 | 48.54 | 47.99 | 48.40 | 3,843 | +0.20(+0.41%) |
Nov 18, 2020 | 48.25 | 48.25 | 48.20 | 48.20 | 727 | -0.05(-0.10%) |
Nov 17, 2020 | 47.94 | 49.11 | 47.94 | 48.25 | 630 | +0.66(+1.39%) |
Nov 16, 2020 | 47.59 | 47.59 | 47.59 | 47.59 | 556 | +0.83(+1.78%) |
Nov 13, 2020 | 46.92 | 47.45 | 46.76 | 46.76 | 5,100 | +0.74(+1.61%) |
Nov 12, 2020 | 45.66 | 46.86 | 45.66 | 46.02 | 2,966 | -1.75(-3.66%) |
Nov 11, 2020 | 48.09 | 48.27 | 47.77 | 47.77 | 12,994 | -1.99(-4.00%) |
Nov 10, 2020 | 50.02 | 50.02 | 49.56 | 49.76 | 11,691 | +4.47(+9.87%) |
Nov 09, 2020 | 46.26 | 46.30 | 45.29 | 45.29 | 2,885 | +6.40(+16.46%) |
Nov 06, 2020 | 39.35 | 39.45 | 38.85 | 38.89 | 8,000 | -0.46(-1.17%) |
Nov 05, 2020 | 40.28 | 40.30 | 39.35 | 39.35 | 12,627 | +0.61(+1.56%) |
Nov 04, 2020 | 38.74 | 38.74 | 38.74 | 38.74 | 2,541 | +0.30(+0.79%) |
Nov 03, 2020 | 38.91 | 38.91 | 38.44 | 38.44 | 33,895 | +2.74(+7.68%) |
Nov 02, 2020 | 35.98 | 36.45 | 35.70 | 35.70 | 4,994 | +1.16(+3.36%) |
Oct 30, 2020 | 34.54 | 34.54 | 34.54 | 122 | +0.00(+0.00%) | |
Oct 29, 2020 | 34.36 | 34.71 | 34.02 | 34.54 | 966 | +0.05(+0.14%) |
Oct 28, 2020 | 35.04 | 35.04 | 34.49 | 34.49 | 1,633 | -2.31(-6.28%) |
Oct 27, 2020 | 37.80 | 37.80 | 36.80 | 36.80 | 109,063 | -2.05(-5.28%) |
Oct 26, 2020 | 39.06 | 39.07 | 38.76 | 38.85 | 3,381 | -0.68(-1.71%) |
Oct 23, 2020 | 39.71 | 39.71 | 39.53 | 39.53 | 500 | +1.35(+3.53%) |
Oct 22, 2020 | 38.18 | 38.18 | 38.18 | 38.18 | 301 | -0.52(-1.35%) |
Oct 21, 2020 | 38.70 | 38.70 | 38.70 | 38.70 | 1,556 | +0.95(+2.52%) |
Oct 20, 2020 | 37.75 | 37.75 | 37.75 | 123 | +0.00(+0.00%) | |
Oct 19, 2020 | 38.25 | 38.25 | 37.75 | 37.75 | 4,248 | +0.14(+0.37%) |
Oct 16, 2020 | 37.61 | 37.61 | 37.61 | 37.61 | 37,800 | +0.65(+1.76%) |
Oct 15, 2020 | 36.29 | 37.15 | 36.29 | 36.96 | 32,877 | -0.86(-2.27%) |
Oct 14, 2020 | 37.88 | 37.88 | 37.82 | 37.82 | 816 | -1.32(-3.37%) |
Oct 13, 2020 | 39.14 | 39.14 | 39.14 | 192 | +0.00(+0.00%) | |
Oct 12, 2020 | 39.14 | 39.14 | 39.14 | 125 | +0.00(+0.00%) | |
Oct 09, 2020 | 39.65 | 39.65 | 39.14 | 39.14 | 800 | -0.33(-0.84%) |
Oct 08, 2020 | 39.55 | 39.55 | 39.47 | 39.47 | 9,522 | +0.57(+1.47%) |
Oct 07, 2020 | 38.90 | 38.90 | 38.90 | 38.90 | 1,194 | +1.04(+2.74%) |
Oct 06, 2020 | 39.41 | 39.41 | 37.86 | 37.86 | 3,633 | +0.63(+1.68%) |
Oct 05, 2020 | 37.23 | 37.23 | 37.23 | 37.23 | 3,443 | +1.03(+2.86%) |
Oct 02, 2020 | 35.46 | 36.20 | 35.34 | 36.20 | 800 | +0.55(+1.54%) |
Oct 01, 2020 | 36.00 | 36.00 | 35.65 | 35.65 | 293 | -0.40(-1.11%) |
Sep 30, 2020 | 36.09 | 36.09 | 36.05 | 36.05 | 934 | -0.30(-0.83%) |
Sep 29, 2020 | 36.49 | 36.84 | 36.13 | 36.35 | 8,072 | +0.24(+0.66%) |
Sep 28, 2020 | 36.11 | 36.11 | 36.11 | 36.11 | 670 | +0.66(+1.86%) |
Sep 25, 2020 | 35.42 | 35.45 | 35.42 | 35.45 | 600 | -1.61(-4.34%) |
Sep 24, 2020 | 36.93 | 37.06 | 36.93 | 37.06 | 744 | +0.76(+2.09%) |
Sep 23, 2020 | 37.80 | 37.80 | 36.30 | 36.30 | 3,322 | -1.74(-4.57%) |
Sep 22, 2020 | 38.04 | 38.04 | 38.04 | 110 | +0.00(+0.00%) | |
Sep 21, 2020 | 39.25 | 39.25 | 38.04 | 38.04 | 22,689 | -2.75(-6.74%) |
Sep 18, 2020 | 40.99 | 40.99 | 40.79 | 40.79 | 1,000 | -1.75(-4.11%) |
Sep 17, 2020 | 42.54 | 42.54 | 42.54 | 56 | +0.00(+0.00%) | |
Sep 16, 2020 | 41.37 | 42.54 | 41.28 | 42.54 | 2,125 | -0.02(-0.05%) |
Sep 15, 2020 | 42.12 | 42.56 | 42.12 | 42.56 | 26,369 | -0.53(-1.23%) |
Sep 14, 2020 | 42.89 | 43.30 | 42.89 | 43.09 | 198,452 | -0.06(-0.14%) |
Sep 11, 2020 | 42.82 | 43.15 | 42.45 | 43.15 | 600 | -1.56(-3.49%) |
Sep 10, 2020 | 44.56 | 44.71 | 44.56 | 44.71 | 559 | +0.86(+1.96%) |
Sep 09, 2020 | 43.85 | 43.85 | 43.85 | 43.85 | 485 | +0.50(+1.15%) |
Sep 08, 2020 | 43.49 | 43.49 | 43.03 | 43.35 | 1,406 | -0.90(-2.03%) |
Sep 04, 2020 | 44.26 | 44.49 | 44.25 | 44.25 | 4,400 | +2.00(+4.73%) |
Sep 03, 2020 | 43.90 | 43.94 | 42.25 | 42.25 | 889 | -0.59(-1.38%) |
Sep 02, 2020 | 42.76 | 42.84 | 42.76 | 42.84 | 753 | +0.17(+0.40%) |