Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.03 | 52.70 | 50.41 | 51.91 | 440,889 | +0.07(+0.14%) |
Nov 27, 2020 | 51.03 | 51.84 | 50.23 | 51.84 | 158,300 | +1.30(+2.57%) |
Nov 25, 2020 | 50.25 | 50.99 | 50.00 | 50.54 | 205,200 | +0.21(+0.42%) |
Nov 24, 2020 | 50.15 | 51.49 | 49.72 | 50.33 | 301,982 | +0.12(+0.24%) |
Nov 23, 2020 | 49.72 | 52.25 | 49.08 | 50.21 | 598,414 | +1.28(+2.62%) |
Nov 20, 2020 | 45.54 | 49.68 | 45.02 | 48.93 | 381,000 | +2.83(+6.14%) |
Nov 19, 2020 | 42.66 | 46.68 | 42.50 | 46.10 | 425,637 | +3.94(+9.35%) |
Nov 18, 2020 | 39.99 | 42.39 | 39.78 | 42.16 | 236,039 | +2.17(+5.43%) |
Nov 17, 2020 | 38.23 | 40.49 | 37.58 | 39.99 | 208,540 | +1.79(+4.69%) |
Nov 16, 2020 | 37.60 | 38.89 | 37.46 | 38.20 | 129,787 | +0.85(+2.28%) |
Nov 13, 2020 | 37.57 | 38.09 | 36.30 | 37.35 | 108,700 | +0.35(+0.95%) |
Nov 12, 2020 | 37.43 | 38.53 | 36.60 | 37.00 | 119,816 | -0.53(-1.41%) |
Nov 11, 2020 | 37.00 | 37.69 | 36.22 | 37.53 | 133,959 | +1.64(+4.57%) |
Nov 10, 2020 | 39.27 | 39.80 | 35.68 | 35.89 | 234,489 | -4.18(-10.43%) |
Nov 09, 2020 | 39.49 | 41.29 | 39.06 | 40.07 | 300,603 | +2.61(+6.97%) |
Nov 06, 2020 | 38.19 | 38.51 | 36.17 | 37.46 | 141,200 | +0.36(+0.97%) |
Nov 05, 2020 | 35.33 | 37.88 | 35.29 | 37.10 | 473,027 | +2.73(+7.94%) |
Nov 04, 2020 | 36.05 | 36.90 | 33.79 | 34.37 | 278,322 | -0.63(-1.80%) |
Nov 03, 2020 | 34.03 | 36.14 | 33.74 | 35.00 | 345,823 | +1.74(+5.23%) |
Nov 02, 2020 | 35.55 | 35.55 | 32.87 | 33.26 | 216,655 | -1.76(-5.03%) |
Oct 30, 2020 | 34.61 | 35.43 | 33.92 | 35.02 | 293,600 | +0.03(+0.09%) |
Oct 29, 2020 | 33.82 | 35.29 | 33.53 | 34.99 | 268,934 | +1.43(+4.26%) |
Oct 28, 2020 | 37.20 | 37.49 | 33.44 | 33.56 | 459,974 | -4.68(-12.24%) |
Oct 27, 2020 | 37.52 | 39.14 | 37.38 | 38.24 | 368,137 | +1.06(+2.85%) |
Oct 26, 2020 | 40.72 | 41.98 | 37.11 | 37.18 | 472,357 | -4.83(-11.50%) |
Oct 23, 2020 | 38.47 | 42.76 | 38.44 | 42.01 | 897,000 | +3.63(+9.46%) |
Oct 22, 2020 | 40.79 | 41.47 | 37.69 | 38.38 | 2,220,057 | -1.45(-3.64%) |
Oct 21, 2020 | 39.11 | 41.10 | 38.19 | 39.83 | 521,360 | +0.73(+1.87%) |
Oct 20, 2020 | 39.47 | 40.40 | 38.19 | 39.10 | 360,609 | -2.23(-5.40%) |
Oct 19, 2020 | 41.84 | 43.28 | 40.78 | 41.33 | 138,730 | -0.30(-0.72%) |
Oct 16, 2020 | 43.00 | 43.49 | 40.23 | 41.63 | 225,200 | -0.35(-0.83%) |
Oct 15, 2020 | 42.00 | 43.16 | 38.55 | 41.98 | 462,851 | -2.51(-5.64%) |
Oct 14, 2020 | 44.87 | 44.96 | 43.56 | 44.49 | 307,810 | +0.54(+1.23%) |
Oct 13, 2020 | 42.00 | 44.45 | 40.35 | 43.95 | 299,676 | +3.15(+7.72%) |
Oct 12, 2020 | 39.20 | 40.86 | 38.02 | 40.80 | 161,723 | +1.86(+4.79%) |
Oct 09, 2020 | 41.99 | 42.00 | 38.59 | 38.94 | 163,100 | -2.24(-5.45%) |
Oct 08, 2020 | 40.68 | 41.71 | 40.01 | 41.18 | 111,594 | +0.90(+2.23%) |
Oct 07, 2020 | 38.43 | 41.00 | 38.43 | 40.28 | 172,963 | +2.68(+7.13%) |
Oct 06, 2020 | 40.04 | 40.60 | 37.04 | 37.60 | 244,019 | -2.16(-5.43%) |
Oct 05, 2020 | 39.17 | 40.13 | 38.35 | 39.76 | 173,226 | +1.02(+2.63%) |
Oct 02, 2020 | 37.05 | 38.91 | 37.05 | 38.74 | 138,600 | +0.93(+2.46%) |
Oct 01, 2020 | 38.72 | 39.19 | 37.00 | 37.81 | 214,668 | -1.06(-2.73%) |
Sep 30, 2020 | 38.00 | 39.28 | 37.42 | 38.87 | 246,835 | +0.45(+1.17%) |
Sep 29, 2020 | 36.32 | 39.00 | 36.32 | 38.42 | 253,038 | +2.38(+6.60%) |
Sep 28, 2020 | 34.97 | 36.32 | 34.09 | 36.04 | 291,046 | +1.72(+5.01%) |
Sep 25, 2020 | 33.05 | 34.90 | 32.37 | 34.32 | 176,400 | +1.99(+6.16%) |
Sep 24, 2020 | 30.27 | 32.62 | 29.63 | 32.33 | 197,887 | +1.99(+6.56%) |
Sep 23, 2020 | 30.28 | 30.69 | 29.80 | 30.34 | 184,960 | -0.06(-0.20%) |
Sep 22, 2020 | 31.09 | 31.09 | 29.83 | 30.40 | 397,070 | +0.47(+1.57%) |
Sep 21, 2020 | 31.89 | 32.44 | 29.50 | 29.93 | 250,606 | -2.43(-7.51%) |
Sep 18, 2020 | 32.39 | 33.84 | 31.95 | 32.36 | 1,928,100 | -0.08(-0.25%) |
Sep 17, 2020 | 32.66 | 33.97 | 31.56 | 32.44 | 250,123 | -0.96(-2.87%) |
Sep 16, 2020 | 34.85 | 35.30 | 32.77 | 33.40 | 298,088 | -1.10(-3.19%) |
Sep 15, 2020 | 34.12 | 35.65 | 33.86 | 34.50 | 435,601 | +0.65(+1.92%) |
Sep 14, 2020 | 32.82 | 34.21 | 32.43 | 33.85 | 359,338 | +1.20(+3.68%) |
Sep 11, 2020 | 34.20 | 35.35 | 32.65 | 32.65 | 212,000 | -1.42(-4.17%) |
Sep 10, 2020 | 33.49 | 34.40 | 33.04 | 34.07 | 171,838 | +0.51(+1.52%) |
Sep 09, 2020 | 32.40 | 34.34 | 32.09 | 33.56 | 267,100 | +1.42(+4.42%) |
Sep 08, 2020 | 32.13 | 33.20 | 31.85 | 32.14 | 150,471 | -0.46(-1.41%) |
Sep 04, 2020 | 32.69 | 33.81 | 30.42 | 32.60 | 306,500 | -0.36(-1.09%) |
Sep 03, 2020 | 34.45 | 34.50 | 32.52 | 32.96 | 296,999 | -1.51(-4.38%) |
Sep 02, 2020 | 33.04 | 35.10 | 32.46 | 34.47 | 286,032 | +1.74(+5.32%) |