Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.36 | 47.62 | 44.39 | 44.51 | 13,571,950 | -1.80(-3.89%) |
Nov 27, 2020 | 45.57 | 46.73 | 45.41 | 46.31 | 1,738,363 | +1.07(+2.37%) |
Nov 26, 2020 | 44.25 | 45.44 | 43.78 | 45.24 | 710,159 | +1.39(+3.17%) |
Nov 25, 2020 | 43.01 | 44.40 | 42.82 | 43.85 | 1,723,851 | +1.31(+3.08%) |
Nov 24, 2020 | 42.91 | 43.18 | 42.42 | 42.54 | 1,228,625 | +0.00(+0.00%) |
Nov 23, 2020 | 42.81 | 43.27 | 42.47 | 42.54 | 819,210 | -0.13(-0.30%) |
Nov 20, 2020 | 41.38 | 43.10 | 41.30 | 42.67 | 820,054 | +1.59(+3.87%) |
Nov 19, 2020 | 41.19 | 41.55 | 40.66 | 41.08 | 899,582 | +0.08(+0.20%) |
Nov 18, 2020 | 41.58 | 41.87 | 40.88 | 41.00 | 807,740 | -0.57(-1.37%) |
Nov 17, 2020 | 41.64 | 41.91 | 41.06 | 41.57 | 730,377 | -0.13(-0.31%) |
Nov 16, 2020 | 42.87 | 42.97 | 41.51 | 41.70 | 1,001,479 | -1.16(-2.71%) |
Nov 13, 2020 | 43.89 | 43.97 | 42.65 | 42.86 | 660,935 | -1.00(-2.28%) |
Nov 12, 2020 | 43.95 | 43.95 | 43.15 | 43.86 | 728,460 | +0.43(+0.99%) |
Nov 11, 2020 | 43.33 | 44.64 | 40.94 | 43.43 | 1,809,625 | +0.12(+0.28%) |
Nov 10, 2020 | 44.15 | 44.90 | 43.09 | 43.31 | 951,252 | -0.79(-1.79%) |
Nov 09, 2020 | 45.44 | 45.91 | 44.04 | 44.10 | 968,763 | -0.62(-1.39%) |
Nov 06, 2020 | 44.39 | 44.77 | 43.92 | 44.72 | 444,155 | +0.77(+1.75%) |
Nov 05, 2020 | 44.09 | 44.55 | 43.65 | 43.95 | 766,039 | +0.52(+1.20%) |
Nov 04, 2020 | 43.80 | 44.52 | 43.08 | 43.43 | 763,417 | -0.29(-0.66%) |
Nov 03, 2020 | 43.80 | 44.50 | 43.58 | 43.72 | 451,119 | +0.12(+0.28%) |
Nov 02, 2020 | 43.09 | 43.71 | 42.92 | 43.60 | 474,121 | +0.51(+1.18%) |
Oct 30, 2020 | 42.76 | 43.20 | 42.40 | 43.09 | 361,404 | +0.06(+0.14%) |
Oct 29, 2020 | 42.55 | 43.14 | 42.44 | 43.03 | 518,410 | +0.60(+1.41%) |
Oct 28, 2020 | 43.12 | 43.44 | 42.39 | 42.43 | 748,486 | -0.86(-1.99%) |
Oct 27, 2020 | 42.85 | 43.37 | 42.70 | 43.29 | 453,208 | +0.57(+1.33%) |
Oct 26, 2020 | 42.56 | 42.84 | 42.39 | 42.72 | 554,212 | -0.15(-0.35%) |
Oct 23, 2020 | 43.10 | 43.19 | 42.37 | 42.87 | 489,952 | -0.25(-0.58%) |
Oct 22, 2020 | 43.84 | 43.84 | 42.91 | 43.12 | 537,190 | -0.55(-1.26%) |
Oct 21, 2020 | 43.20 | 43.83 | 43.10 | 43.67 | 486,877 | +0.34(+0.78%) |
Oct 20, 2020 | 43.63 | 43.69 | 43.08 | 43.33 | 505,422 | -0.28(-0.64%) |
Oct 19, 2020 | 45.00 | 45.00 | 43.37 | 43.61 | 916,995 | -1.07(-2.39%) |
Oct 16, 2020 | 43.75 | 45.06 | 43.75 | 44.68 | 1,010,962 | +1.10(+2.52%) |
Oct 15, 2020 | 42.51 | 43.89 | 42.42 | 43.58 | 596,077 | +0.93(+2.18%) |
Oct 14, 2020 | 43.00 | 43.00 | 42.18 | 42.65 | 652,810 | +0.07(+0.16%) |
Oct 13, 2020 | 42.49 | 43.49 | 42.27 | 42.58 | 811,799 | +0.31(+0.73%) |
Oct 09, 2020 | 42.27 | 42.27 | 42.27 | 0 | +0.57(+1.37%) | |
Oct 08, 2020 | 42.10 | 42.28 | 41.37 | 41.70 | 560,924 | -0.19(-0.45%) |
Oct 07, 2020 | 41.65 | 42.12 | 41.44 | 41.89 | 418,177 | +0.41(+0.99%) |
Oct 06, 2020 | 41.48 | 41.64 | 40.89 | 41.48 | 705,954 | +0.21(+0.51%) |
Oct 05, 2020 | 40.97 | 41.34 | 40.61 | 41.27 | 569,637 | +0.48(+1.18%) |
Oct 02, 2020 | 40.38 | 40.97 | 40.25 | 40.79 | 485,954 | +0.15(+0.37%) |
Oct 01, 2020 | 40.46 | 40.92 | 40.26 | 40.64 | 714,925 | +0.36(+0.89%) |
Sep 30, 2020 | 40.75 | 40.77 | 39.99 | 40.28 | 778,752 | -0.44(-1.08%) |
Sep 29, 2020 | 39.75 | 40.80 | 39.70 | 40.72 | 907,536 | +1.20(+3.04%) |
Sep 28, 2020 | 39.81 | 39.95 | 39.27 | 39.52 | 835,567 | -0.18(-0.45%) |
Sep 25, 2020 | 38.23 | 39.89 | 38.23 | 39.70 | 490,689 | +1.14(+2.96%) |
Sep 24, 2020 | 38.70 | 38.95 | 38.18 | 38.56 | 378,375 | -0.39(-1.00%) |
Sep 23, 2020 | 39.36 | 39.64 | 38.73 | 38.95 | 531,487 | -0.36(-0.92%) |
Sep 22, 2020 | 39.08 | 40.15 | 39.08 | 39.31 | 709,037 | +0.40(+1.03%) |
Sep 21, 2020 | 38.31 | 39.44 | 37.83 | 38.91 | 859,113 | +0.48(+1.25%) |
Sep 18, 2020 | 37.94 | 38.47 | 37.76 | 38.43 | 1,008,739 | +0.55(+1.45%) |
Sep 17, 2020 | 37.46 | 37.93 | 37.26 | 37.88 | 418,109 | +0.24(+0.64%) |
Sep 16, 2020 | 37.90 | 38.10 | 37.48 | 37.64 | 708,010 | +0.14(+0.37%) |
Sep 15, 2020 | 35.88 | 38.34 | 35.81 | 37.50 | 1,555,666 | +1.86(+5.22%) |
Sep 14, 2020 | 35.83 | 35.91 | 35.35 | 35.64 | 430,868 | -0.02(-0.06%) |
Sep 11, 2020 | 35.75 | 36.06 | 35.34 | 35.66 | 535,896 | +0.06(+0.17%) |
Sep 10, 2020 | 36.71 | 36.71 | 35.46 | 35.60 | 785,146 | -0.99(-2.71%) |
Sep 09, 2020 | 36.19 | 36.78 | 36.12 | 36.59 | 462,507 | +0.62(+1.72%) |
Sep 08, 2020 | 35.76 | 36.23 | 35.45 | 35.97 | 908,254 | +0.01(+0.03%) |
Sep 04, 2020 | 35.96 | 35.96 | 35.96 | 0 | -0.54(-1.48%) | |
Sep 03, 2020 | 37.05 | 37.28 | 36.20 | 36.50 | 385,423 | -0.62(-1.67%) |
Sep 02, 2020 | 36.73 | 37.33 | 36.71 | 37.12 | 345,215 | +0.35(+0.95%) |