Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.40 | 42.40 | 38.77 | 39.19 | 903,226 | -3.55(-8.31%) |
Nov 27, 2020 | 45.03 | 45.03 | 41.99 | 42.74 | 392,266 | -1.88(-4.20%) |
Nov 25, 2020 | 44.06 | 46.27 | 42.94 | 44.62 | 615,758 | +0.76(+1.74%) |
Nov 24, 2020 | 41.81 | 43.88 | 40.10 | 43.86 | 672,865 | +2.87(+6.99%) |
Nov 23, 2020 | 40.47 | 42.65 | 39.28 | 40.99 | 1,121,393 | +0.39(+0.96%) |
Nov 20, 2020 | 44.39 | 45.13 | 40.30 | 40.60 | 3,031,218 | +0.49(+1.21%) |
Nov 19, 2020 | 38.57 | 40.24 | 38.00 | 40.11 | 840,259 | +1.74(+4.54%) |
Nov 18, 2020 | 38.05 | 39.31 | 37.48 | 38.37 | 410,071 | +0.45(+1.18%) |
Nov 17, 2020 | 38.18 | 38.78 | 36.98 | 37.92 | 477,673 | -0.10(-0.28%) |
Nov 16, 2020 | 36.89 | 38.23 | 36.38 | 38.03 | 914,227 | +1.95(+5.41%) |
Nov 13, 2020 | 35.33 | 36.41 | 34.48 | 36.08 | 639,704 | +1.26(+3.61%) |
Nov 12, 2020 | 35.99 | 37.16 | 33.91 | 34.82 | 761,224 | -1.20(-3.33%) |
Nov 11, 2020 | 36.26 | 37.53 | 34.61 | 36.02 | 410,432 | -0.17(-0.47%) |
Nov 10, 2020 | 35.86 | 37.12 | 35.47 | 36.19 | 526,323 | +0.34(+0.96%) |
Nov 09, 2020 | 38.80 | 41.16 | 35.80 | 35.85 | 881,808 | -1.64(-4.37%) |
Nov 06, 2020 | 37.50 | 38.46 | 37.21 | 37.49 | 452,760 | -0.10(-0.28%) |
Nov 05, 2020 | 35.48 | 37.75 | 35.48 | 37.59 | 448,316 | +2.34(+6.65%) |
Nov 04, 2020 | 37.14 | 37.33 | 34.89 | 35.25 | 442,284 | -2.14(-5.73%) |
Nov 03, 2020 | 36.68 | 37.89 | 36.18 | 37.39 | 327,170 | +1.27(+3.51%) |
Nov 02, 2020 | 36.53 | 36.80 | 35.49 | 36.12 | 364,906 | +0.12(+0.34%) |
Oct 30, 2020 | 37.44 | 38.09 | 35.51 | 36.00 | 401,088 | -1.35(-3.62%) |
Oct 29, 2020 | 38.74 | 39.30 | 37.12 | 37.35 | 351,237 | -1.09(-2.82%) |
Oct 28, 2020 | 38.87 | 40.66 | 38.24 | 38.44 | 497,422 | -2.42(-5.92%) |
Oct 27, 2020 | 40.89 | 42.29 | 40.70 | 40.86 | 325,229 | -0.03(-0.07%) |
Oct 26, 2020 | 41.39 | 41.50 | 38.99 | 40.89 | 551,150 | -1.21(-2.87%) |
Oct 23, 2020 | 44.25 | 44.64 | 41.44 | 42.09 | 543,291 | -2.05(-4.64%) |
Oct 22, 2020 | 45.32 | 45.37 | 43.69 | 44.14 | 362,198 | -1.27(-2.79%) |
Oct 21, 2020 | 47.43 | 47.43 | 45.35 | 45.41 | 338,704 | -2.02(-4.26%) |
Oct 20, 2020 | 48.05 | 49.13 | 47.16 | 47.43 | 232,825 | +0.03(+0.06%) |
Oct 19, 2020 | 46.87 | 49.26 | 46.87 | 47.40 | 488,056 | +0.91(+1.97%) |
Oct 16, 2020 | 50.50 | 50.95 | 46.10 | 46.48 | 814,045 | -4.00(-7.92%) |
Oct 15, 2020 | 49.54 | 50.95 | 48.61 | 50.48 | 320,973 | +0.28(+0.55%) |
Oct 14, 2020 | 51.43 | 51.77 | 49.70 | 50.21 | 303,170 | -0.90(-1.77%) |
Oct 13, 2020 | 51.18 | 52.34 | 50.00 | 51.11 | 412,861 | -0.31(-0.61%) |
Oct 12, 2020 | 52.64 | 52.86 | 50.05 | 51.43 | 703,278 | -1.32(-2.51%) |
Oct 09, 2020 | 49.49 | 53.28 | 48.88 | 52.75 | 1,014,011 | +4.08(+8.39%) |
Oct 08, 2020 | 46.08 | 48.88 | 44.83 | 48.66 | 680,932 | +2.89(+6.32%) |
Oct 07, 2020 | 44.77 | 47.57 | 44.68 | 45.77 | 627,408 | +2.10(+4.82%) |
Oct 06, 2020 | 46.47 | 46.75 | 42.99 | 43.67 | 687,824 | -2.59(-5.60%) |
Oct 05, 2020 | 42.89 | 46.83 | 42.76 | 46.26 | 1,278,782 | +3.78(+8.90%) |
Oct 02, 2020 | 39.16 | 42.79 | 38.80 | 42.48 | 968,956 | +2.89(+7.31%) |
Oct 01, 2020 | 37.61 | 40.04 | 36.67 | 39.58 | 638,360 | +2.24(+5.99%) |
Sep 30, 2020 | 36.36 | 38.86 | 36.34 | 37.34 | 1,062,861 | +1.17(+3.24%) |
Sep 29, 2020 | 36.92 | 36.98 | 35.57 | 36.17 | 382,425 | -0.60(-1.63%) |
Sep 28, 2020 | 36.26 | 37.51 | 36.07 | 36.77 | 368,699 | +0.92(+2.58%) |
Sep 25, 2020 | 35.15 | 36.26 | 35.10 | 35.85 | 361,704 | +0.70(+1.98%) |
Sep 24, 2020 | 36.13 | 36.50 | 34.81 | 35.15 | 561,745 | -1.46(-3.98%) |
Sep 23, 2020 | 38.51 | 39.13 | 36.36 | 36.61 | 450,523 | -1.20(-3.17%) |
Sep 22, 2020 | 37.17 | 37.88 | 36.81 | 37.81 | 344,397 | +0.90(+2.42%) |
Sep 21, 2020 | 37.22 | 37.36 | 35.75 | 36.92 | 495,477 | -1.20(-3.15%) |
Sep 18, 2020 | 37.90 | 38.96 | 37.68 | 38.11 | 912,348 | +0.50(+1.32%) |
Sep 17, 2020 | 37.22 | 38.69 | 36.92 | 37.62 | 618,539 | -0.16(-0.43%) |
Sep 16, 2020 | 36.88 | 38.69 | 36.32 | 37.78 | 635,869 | +1.24(+3.39%) |
Sep 15, 2020 | 36.02 | 38.03 | 36.02 | 36.54 | 878,809 | +0.81(+2.26%) |
Sep 14, 2020 | 36.57 | 36.83 | 35.32 | 35.73 | 1,024,151 | -0.39(-1.08%) |
Sep 11, 2020 | 35.67 | 37.12 | 35.39 | 36.12 | 589,712 | +0.53(+1.50%) |
Sep 10, 2020 | 35.20 | 36.51 | 35.19 | 35.59 | 829,984 | +0.88(+2.52%) |
Sep 09, 2020 | 33.33 | 35.11 | 33.24 | 34.72 | 779,451 | +1.83(+5.56%) |
Sep 08, 2020 | 31.09 | 33.20 | 31.04 | 32.89 | 847,105 | +1.60(+5.11%) |
Sep 04, 2020 | 31.50 | 31.97 | 30.82 | 31.29 | 616,599 | -0.05(-0.15%) |
Sep 03, 2020 | 32.15 | 32.18 | 31.10 | 31.34 | 584,036 | -0.91(-2.83%) |
Sep 02, 2020 | 32.69 | 33.22 | 31.67 | 32.25 | 612,945 | -0.27(-0.82%) |