Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.52 | 47.52 | 42.38 | 43.25 | 215,753 | -4.24(-8.93%) |
Nov 27, 2020 | 50.68 | 51.11 | 46.50 | 47.49 | 88,600 | -2.07(-4.18%) |
Nov 25, 2020 | 45.98 | 52.71 | 45.13 | 49.56 | 186,100 | +2.91(+6.24%) |
Nov 24, 2020 | 42.69 | 46.78 | 41.95 | 46.65 | 186,657 | +4.05(+9.51%) |
Nov 23, 2020 | 43.90 | 43.92 | 41.75 | 42.60 | 252,218 | -1.06(-2.43%) |
Nov 20, 2020 | 42.62 | 44.88 | 41.08 | 43.66 | 219,700 | +1.13(+2.66%) |
Nov 19, 2020 | 42.95 | 43.90 | 42.31 | 42.53 | 195,009 | -0.29(-0.68%) |
Nov 18, 2020 | 43.79 | 44.30 | 42.12 | 42.82 | 114,892 | -1.12(-2.55%) |
Nov 17, 2020 | 42.45 | 44.21 | 42.37 | 43.94 | 107,655 | +1.02(+2.38%) |
Nov 16, 2020 | 44.36 | 45.23 | 42.32 | 42.92 | 113,232 | -1.32(-2.99%) |
Nov 13, 2020 | 43.56 | 46.43 | 42.93 | 44.24 | 126,100 | +0.30(+0.69%) |
Nov 12, 2020 | 47.40 | 47.90 | 40.26 | 43.94 | 402,862 | -3.53(-7.44%) |
Nov 11, 2020 | 51.00 | 52.74 | 46.02 | 47.47 | 411,367 | -3.87(-7.54%) |
Nov 10, 2020 | 48.42 | 51.85 | 47.58 | 51.34 | 186,137 | +2.55(+5.23%) |
Nov 09, 2020 | 47.28 | 48.95 | 46.04 | 48.79 | 110,719 | +3.14(+6.88%) |
Nov 06, 2020 | 47.30 | 47.88 | 44.51 | 45.65 | 60,600 | -2.12(-4.44%) |
Nov 05, 2020 | 43.66 | 48.24 | 42.90 | 47.77 | 117,122 | +4.64(+10.76%) |
Nov 04, 2020 | 39.00 | 44.16 | 39.00 | 43.13 | 178,793 | +4.16(+10.67%) |
Nov 03, 2020 | 38.75 | 39.74 | 37.88 | 38.97 | 35,448 | +0.41(+1.06%) |
Nov 02, 2020 | 39.03 | 39.20 | 37.20 | 38.56 | 78,955 | -0.34(-0.87%) |
Oct 30, 2020 | 40.98 | 41.05 | 38.41 | 38.90 | 75,000 | -2.46(-5.95%) |
Oct 29, 2020 | 39.50 | 41.47 | 39.00 | 41.36 | 172,071 | +1.76(+4.44%) |
Oct 28, 2020 | 40.39 | 41.20 | 38.44 | 39.60 | 248,342 | -1.84(-4.44%) |
Oct 27, 2020 | 39.96 | 42.16 | 39.96 | 41.44 | 125,718 | +1.55(+3.89%) |
Oct 26, 2020 | 40.03 | 41.12 | 39.40 | 39.89 | 222,279 | -0.67(-1.65%) |
Oct 23, 2020 | 39.35 | 40.77 | 39.04 | 40.56 | 77,600 | +1.42(+3.63%) |
Oct 22, 2020 | 37.88 | 40.49 | 37.88 | 39.14 | 141,846 | +1.14(+3.00%) |
Oct 21, 2020 | 38.08 | 38.74 | 37.48 | 38.00 | 86,151 | +0.14(+0.37%) |
Oct 20, 2020 | 39.02 | 39.98 | 37.75 | 37.86 | 77,351 | -1.13(-2.90%) |
Oct 19, 2020 | 40.00 | 41.09 | 38.85 | 38.99 | 477,144 | -0.55(-1.39%) |
Oct 16, 2020 | 37.60 | 40.24 | 37.50 | 39.54 | 180,400 | +2.34(+6.29%) |
Oct 15, 2020 | 36.78 | 38.99 | 35.41 | 37.20 | 327,216 | -0.40(-1.06%) |
Oct 14, 2020 | 35.90 | 39.09 | 35.90 | 37.60 | 322,628 | +2.48(+7.06%) |
Oct 13, 2020 | 33.81 | 35.87 | 33.61 | 35.12 | 156,357 | +1.42(+4.21%) |
Oct 12, 2020 | 34.30 | 35.07 | 33.52 | 33.70 | 216,471 | -0.57(-1.66%) |
Oct 09, 2020 | 31.83 | 35.79 | 31.20 | 34.27 | 167,400 | +2.53(+7.97%) |
Oct 08, 2020 | 31.78 | 32.79 | 30.63 | 31.74 | 161,891 | -0.05(-0.16%) |
Oct 07, 2020 | 32.22 | 33.71 | 28.96 | 31.79 | 392,315 | -0.36(-1.12%) |
Oct 06, 2020 | 32.11 | 33.00 | 31.54 | 32.15 | 154,243 | -0.32(-0.99%) |
Oct 05, 2020 | 33.10 | 33.30 | 32.09 | 32.47 | 372,376 | -0.38(-1.16%) |
Oct 02, 2020 | 32.50 | 33.77 | 32.32 | 32.85 | 474,100 | +0.08(+0.24%) |
Oct 01, 2020 | 33.37 | 34.47 | 32.20 | 32.77 | 163,381 | -1.13(-3.33%) |
Sep 30, 2020 | 31.40 | 34.28 | 31.40 | 33.90 | 173,275 | +2.65(+8.48%) |
Sep 29, 2020 | 34.62 | 35.55 | 31.09 | 31.25 | 197,498 | -3.68(-10.54%) |
Sep 28, 2020 | 33.92 | 35.35 | 33.20 | 34.93 | 32,105 | +1.12(+3.31%) |
Sep 25, 2020 | 32.11 | 34.46 | 32.11 | 33.81 | 52,300 | +1.34(+4.13%) |
Sep 24, 2020 | 33.15 | 34.91 | 32.42 | 32.47 | 46,056 | -0.84(-2.52%) |
Sep 23, 2020 | 31.68 | 35.29 | 31.68 | 33.31 | 181,551 | +1.43(+4.49%) |
Sep 22, 2020 | 31.11 | 32.69 | 30.11 | 31.88 | 210,248 | +0.92(+2.97%) |
Sep 21, 2020 | 33.00 | 34.24 | 30.87 | 30.96 | 260,020 | -2.64(-7.86%) |
Sep 18, 2020 | 35.04 | 36.54 | 33.01 | 33.60 | 307,900 | -0.92(-2.67%) |
Sep 17, 2020 | 35.90 | 37.49 | 34.00 | 34.52 | 206,816 | -1.96(-5.37%) |
Sep 16, 2020 | 35.95 | 37.39 | 35.31 | 36.48 | 256,869 | +0.88(+2.47%) |
Sep 15, 2020 | 39.30 | 41.12 | 35.00 | 35.60 | 306,895 | -4.22(-10.60%) |
Sep 14, 2020 | 43.48 | 44.99 | 39.55 | 39.82 | 403,948 | -4.32(-9.79%) |
Sep 11, 2020 | 43.99 | 45.68 | 41.10 | 44.14 | 314,900 | -0.25(-0.56%) |
Sep 10, 2020 | 42.65 | 47.37 | 41.01 | 44.39 | 355,472 | +1.39(+3.23%) |
Sep 09, 2020 | 41.94 | 44.16 | 41.94 | 43.00 | 257,564 | +1.72(+4.17%) |
Sep 08, 2020 | 40.73 | 45.95 | 39.94 | 41.28 | 479,110 | -0.11(-0.27%) |
Sep 04, 2020 | 39.00 | 41.74 | 36.26 | 41.39 | 237,800 | +1.00(+2.48%) |
Sep 03, 2020 | 41.31 | 42.00 | 38.56 | 40.39 | 98,500 | -2.01(-4.74%) |
Sep 02, 2020 | 38.01 | 42.50 | 37.09 | 42.40 | 307,935 | +3.80(+9.84%) |