Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.08 | 51.73 | 48.00 | 50.69 | 122,044 | +2.23(+4.60%) |
Nov 27, 2020 | 48.27 | 49.63 | 47.42 | 48.46 | 35,200 | +0.48(+1.00%) |
Nov 25, 2020 | 47.86 | 48.93 | 46.81 | 47.98 | 92,000 | -0.14(-0.29%) |
Nov 24, 2020 | 48.05 | 48.72 | 46.98 | 48.12 | 127,217 | +0.21(+0.44%) |
Nov 23, 2020 | 47.45 | 49.30 | 46.98 | 47.91 | 130,866 | +0.71(+1.50%) |
Nov 20, 2020 | 45.36 | 47.86 | 45.33 | 47.20 | 93,100 | +0.99(+2.14%) |
Nov 19, 2020 | 46.24 | 47.98 | 45.32 | 46.21 | 54,885 | -0.39(-0.84%) |
Nov 18, 2020 | 51.13 | 52.84 | 46.07 | 46.60 | 182,485 | -4.53(-8.86%) |
Nov 17, 2020 | 48.63 | 52.08 | 48.02 | 51.13 | 119,944 | +1.62(+3.27%) |
Nov 16, 2020 | 49.90 | 50.97 | 47.58 | 49.51 | 108,201 | +0.30(+0.61%) |
Nov 13, 2020 | 46.08 | 49.66 | 45.98 | 49.21 | 104,000 | +4.21(+9.36%) |
Nov 12, 2020 | 46.55 | 48.89 | 44.03 | 45.00 | 133,770 | -1.50(-3.23%) |
Nov 11, 2020 | 44.68 | 47.01 | 39.11 | 46.50 | 302,916 | +0.16(+0.35%) |
Nov 10, 2020 | 49.35 | 49.35 | 44.53 | 46.34 | 204,261 | -0.40(-0.86%) |
Nov 09, 2020 | 48.45 | 51.27 | 46.67 | 46.74 | 166,219 | +1.21(+2.66%) |
Nov 06, 2020 | 46.10 | 47.00 | 44.03 | 45.53 | 70,300 | -0.22(-0.48%) |
Nov 05, 2020 | 47.42 | 48.87 | 43.76 | 45.75 | 96,990 | -1.43(-3.03%) |
Nov 04, 2020 | 46.71 | 48.79 | 45.07 | 47.18 | 86,259 | +0.14(+0.30%) |
Nov 03, 2020 | 44.76 | 47.94 | 44.76 | 47.04 | 235,938 | +3.11(+7.08%) |
Nov 02, 2020 | 42.24 | 44.33 | 41.85 | 43.93 | 192,095 | +2.27(+5.45%) |
Oct 30, 2020 | 39.62 | 42.91 | 39.25 | 41.66 | 143,800 | +2.01(+5.07%) |
Oct 29, 2020 | 38.55 | 40.29 | 38.55 | 39.65 | 81,181 | +0.77(+1.98%) |
Oct 28, 2020 | 38.84 | 39.81 | 36.62 | 38.88 | 81,123 | -0.75(-1.89%) |
Oct 27, 2020 | 40.06 | 40.55 | 39.04 | 39.63 | 82,195 | -0.83(-2.05%) |
Oct 26, 2020 | 42.06 | 42.29 | 39.26 | 40.46 | 91,052 | -1.99(-4.69%) |
Oct 23, 2020 | 40.86 | 42.99 | 39.76 | 42.45 | 127,500 | +2.51(+6.28%) |
Oct 22, 2020 | 38.30 | 40.54 | 38.02 | 39.94 | 161,564 | +1.55(+4.04%) |
Oct 21, 2020 | 38.27 | 38.99 | 38.08 | 38.39 | 76,016 | +0.06(+0.16%) |
Oct 20, 2020 | 38.18 | 39.79 | 37.82 | 38.33 | 75,057 | +0.29(+0.76%) |
Oct 19, 2020 | 38.99 | 38.99 | 37.85 | 38.04 | 53,600 | -0.62(-1.60%) |
Oct 16, 2020 | 39.08 | 40.59 | 38.50 | 38.66 | 108,200 | -0.79(-2.00%) |
Oct 15, 2020 | 38.00 | 39.50 | 37.51 | 39.45 | 94,821 | +0.57(+1.47%) |
Oct 14, 2020 | 38.72 | 39.15 | 37.23 | 38.88 | 104,274 | +0.12(+0.31%) |
Oct 13, 2020 | 37.20 | 39.38 | 35.52 | 38.76 | 202,021 | +1.05(+2.78%) |
Oct 12, 2020 | 39.28 | 46.44 | 37.05 | 37.71 | 766,218 | -1.26(-3.23%) |
Oct 09, 2020 | 38.66 | 39.63 | 37.78 | 38.97 | 59,000 | +0.52(+1.35%) |
Oct 08, 2020 | 38.47 | 39.85 | 38.00 | 38.45 | 97,149 | +0.78(+2.07%) |
Oct 07, 2020 | 37.97 | 38.37 | 37.25 | 37.67 | 117,006 | -0.12(-0.32%) |
Oct 06, 2020 | 37.66 | 38.71 | 36.98 | 37.79 | 131,450 | +0.31(+0.83%) |
Oct 05, 2020 | 36.18 | 37.55 | 35.85 | 37.48 | 76,843 | +1.57(+4.37%) |
Oct 02, 2020 | 35.15 | 36.85 | 35.05 | 35.91 | 79,400 | -0.78(-2.13%) |
Oct 01, 2020 | 39.01 | 39.04 | 35.32 | 36.69 | 176,165 | -1.87(-4.85%) |
Sep 30, 2020 | 37.39 | 39.85 | 37.39 | 38.56 | 235,054 | +1.20(+3.21%) |
Sep 29, 2020 | 36.63 | 37.59 | 36.07 | 37.36 | 79,321 | +0.34(+0.92%) |
Sep 28, 2020 | 37.89 | 37.91 | 36.42 | 37.02 | 121,030 | -0.11(-0.30%) |
Sep 25, 2020 | 35.83 | 37.97 | 35.70 | 37.13 | 140,900 | +1.23(+3.43%) |
Sep 24, 2020 | 35.73 | 36.87 | 35.03 | 35.90 | 206,961 | +0.17(+0.48%) |
Sep 23, 2020 | 38.53 | 40.45 | 34.24 | 35.73 | 381,468 | -2.80(-7.27%) |
Sep 22, 2020 | 37.43 | 41.79 | 35.90 | 38.53 | 461,469 | +1.27(+3.41%) |
Sep 21, 2020 | 35.30 | 37.32 | 35.00 | 37.26 | 224,200 | +0.53(+1.44%) |
Sep 18, 2020 | 36.08 | 37.90 | 35.26 | 36.73 | 616,700 | +1.64(+4.67%) |
Sep 17, 2020 | 34.89 | 35.78 | 34.07 | 35.09 | 127,288 | -0.28(-0.79%) |
Sep 16, 2020 | 34.12 | 36.56 | 33.20 | 35.37 | 195,767 | +1.84(+5.49%) |
Sep 15, 2020 | 34.33 | 34.99 | 32.83 | 33.53 | 98,409 | -0.44(-1.30%) |
Sep 14, 2020 | 33.10 | 34.46 | 32.10 | 33.97 | 135,463 | +1.04(+3.16%) |
Sep 11, 2020 | 33.59 | 34.60 | 32.63 | 32.93 | 80,400 | -0.52(-1.55%) |
Sep 10, 2020 | 33.95 | 35.00 | 33.27 | 33.45 | 75,676 | -0.49(-1.44%) |
Sep 09, 2020 | 33.89 | 34.32 | 32.66 | 33.94 | 109,928 | +0.70(+2.11%) |
Sep 08, 2020 | 34.95 | 35.12 | 33.08 | 33.24 | 150,955 | -1.95(-5.54%) |
Sep 04, 2020 | 37.20 | 37.20 | 35.00 | 35.19 | 83,500 | -1.12(-3.08%) |
Sep 03, 2020 | 38.42 | 38.49 | 36.18 | 36.31 | 168,531 | -1.85(-4.85%) |
Sep 02, 2020 | 36.73 | 38.41 | 36.32 | 38.16 | 178,641 | +1.24(+3.36%) |