Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.42 | 53.44 | 51.02 | 52.09 | 161,082 | +0.92(+1.80%) |
Nov 27, 2020 | 49.21 | 53.00 | 48.95 | 51.17 | 81,100 | +3.18(+6.63%) |
Nov 25, 2020 | 46.85 | 50.00 | 46.17 | 47.99 | 168,000 | +0.66(+1.39%) |
Nov 24, 2020 | 46.61 | 49.00 | 46.21 | 47.33 | 161,289 | +1.18(+2.56%) |
Nov 23, 2020 | 45.54 | 48.76 | 44.37 | 46.15 | 226,560 | +0.12(+0.26%) |
Nov 20, 2020 | 40.67 | 49.01 | 40.40 | 46.03 | 1,070,300 | +5.24(+12.85%) |
Nov 19, 2020 | 39.76 | 43.44 | 39.76 | 40.79 | 143,460 | -0.41(-1.00%) |
Nov 18, 2020 | 41.71 | 44.61 | 41.03 | 41.20 | 156,774 | -0.51(-1.22%) |
Nov 17, 2020 | 45.00 | 46.10 | 41.10 | 41.71 | 170,383 | -3.31(-7.35%) |
Nov 16, 2020 | 45.50 | 45.50 | 43.87 | 45.02 | 129,546 | +0.03(+0.07%) |
Nov 13, 2020 | 48.99 | 48.99 | 43.49 | 44.99 | 158,500 | +0.83(+1.88%) |
Nov 12, 2020 | 44.00 | 45.96 | 40.75 | 44.16 | 172,651 | -1.06(-2.34%) |
Nov 11, 2020 | 46.82 | 46.82 | 44.02 | 45.22 | 99,027 | -1.35(-2.90%) |
Nov 10, 2020 | 43.01 | 47.30 | 42.86 | 46.57 | 251,937 | +4.05(+9.52%) |
Nov 09, 2020 | 42.22 | 43.69 | 41.00 | 42.52 | 67,855 | +2.65(+6.65%) |
Nov 06, 2020 | 41.00 | 41.08 | 39.46 | 39.87 | 43,500 | -1.13(-2.76%) |
Nov 05, 2020 | 39.90 | 42.11 | 39.26 | 41.00 | 121,638 | +1.04(+2.60%) |
Nov 04, 2020 | 39.31 | 42.50 | 39.31 | 39.96 | 117,234 | +0.34(+0.86%) |
Nov 03, 2020 | 38.25 | 39.98 | 38.25 | 39.62 | 63,117 | +1.77(+4.68%) |
Nov 02, 2020 | 38.52 | 38.65 | 36.30 | 37.85 | 153,548 | -0.54(-1.41%) |
Oct 30, 2020 | 39.19 | 39.52 | 37.74 | 38.39 | 45,500 | -1.42(-3.57%) |
Oct 29, 2020 | 38.06 | 40.08 | 36.61 | 39.81 | 57,962 | +1.50(+3.92%) |
Oct 28, 2020 | 39.93 | 40.90 | 38.00 | 38.31 | 122,163 | -2.71(-6.61%) |
Oct 27, 2020 | 39.64 | 41.56 | 39.21 | 41.02 | 122,799 | +1.38(+3.48%) |
Oct 26, 2020 | 39.39 | 40.53 | 36.97 | 39.64 | 65,116 | -0.53(-1.32%) |
Oct 23, 2020 | 40.91 | 41.00 | 38.86 | 40.17 | 64,000 | +1.36(+3.50%) |
Oct 22, 2020 | 37.88 | 39.61 | 37.23 | 38.81 | 98,874 | +0.84(+2.21%) |
Oct 21, 2020 | 38.22 | 38.71 | 37.40 | 37.97 | 50,714 | -0.28(-0.73%) |
Oct 20, 2020 | 37.94 | 39.15 | 37.90 | 38.25 | 35,835 | +0.75(+2.00%) |
Oct 19, 2020 | 38.90 | 39.84 | 37.18 | 37.50 | 105,142 | -1.82(-4.63%) |
Oct 16, 2020 | 38.72 | 40.70 | 38.54 | 39.32 | 52,900 | +0.39(+1.00%) |
Oct 15, 2020 | 37.60 | 39.06 | 36.94 | 38.93 | 45,974 | +0.34(+0.88%) |
Oct 14, 2020 | 39.38 | 39.57 | 37.54 | 38.59 | 47,853 | -0.46(-1.18%) |
Oct 13, 2020 | 38.79 | 40.00 | 38.70 | 39.05 | 42,395 | +0.01(+0.03%) |
Oct 12, 2020 | 39.04 | 39.80 | 37.81 | 39.04 | 87,219 | +0.15(+0.39%) |
Oct 09, 2020 | 37.90 | 38.93 | 37.51 | 38.89 | 33,100 | +1.05(+2.77%) |
Oct 08, 2020 | 36.67 | 38.48 | 36.67 | 37.84 | 54,332 | +0.10(+0.26%) |
Oct 07, 2020 | 35.98 | 38.29 | 35.69 | 37.74 | 70,173 | +2.30(+6.49%) |
Oct 06, 2020 | 35.51 | 36.79 | 35.03 | 35.44 | 48,913 | +0.08(+0.23%) |
Oct 05, 2020 | 33.90 | 35.45 | 33.90 | 35.36 | 57,323 | +1.74(+5.18%) |
Oct 02, 2020 | 33.76 | 34.94 | 33.26 | 33.62 | 89,700 | -0.84(-2.44%) |
Oct 01, 2020 | 33.64 | 35.00 | 33.64 | 34.46 | 131,984 | +0.97(+2.90%) |
Sep 30, 2020 | 34.24 | 34.32 | 32.90 | 33.49 | 61,974 | -0.84(-2.45%) |
Sep 29, 2020 | 35.99 | 35.99 | 34.16 | 34.33 | 48,965 | -0.60(-1.72%) |
Sep 28, 2020 | 34.69 | 35.92 | 34.60 | 34.93 | 105,651 | +0.39(+1.13%) |
Sep 25, 2020 | 32.63 | 34.77 | 32.63 | 34.54 | 65,200 | +1.60(+4.86%) |
Sep 24, 2020 | 33.25 | 34.41 | 32.45 | 32.94 | 47,480 | -0.47(-1.41%) |
Sep 23, 2020 | 34.31 | 35.99 | 32.19 | 33.41 | 243,679 | -0.86(-2.51%) |
Sep 22, 2020 | 35.31 | 35.31 | 34.17 | 34.27 | 75,696 | -0.91(-2.59%) |
Sep 21, 2020 | 36.46 | 36.58 | 34.34 | 35.18 | 161,483 | -2.30(-6.14%) |
Sep 18, 2020 | 34.45 | 37.88 | 34.31 | 37.48 | 386,400 | +2.63(+7.55%) |
Sep 17, 2020 | 33.62 | 34.96 | 33.62 | 34.85 | 48,613 | +0.76(+2.23%) |
Sep 16, 2020 | 32.94 | 34.89 | 32.65 | 34.09 | 60,066 | +1.38(+4.22%) |
Sep 15, 2020 | 34.47 | 34.52 | 31.75 | 32.71 | 182,330 | -1.89(-5.46%) |
Sep 14, 2020 | 32.38 | 35.00 | 32.38 | 34.60 | 175,955 | +2.69(+8.43%) |
Sep 11, 2020 | 31.84 | 33.38 | 31.59 | 31.91 | 63,900 | -0.02(-0.06%) |
Sep 10, 2020 | 31.80 | 32.94 | 31.58 | 31.93 | 52,958 | +0.14(+0.44%) |
Sep 09, 2020 | 29.88 | 31.98 | 29.88 | 31.79 | 99,766 | +2.34(+7.95%) |
Sep 08, 2020 | 28.64 | 30.00 | 28.14 | 29.45 | 123,202 | +0.67(+2.33%) |
Sep 04, 2020 | 28.30 | 28.94 | 27.62 | 28.78 | 68,100 | +0.78(+2.79%) |
Sep 03, 2020 | 28.40 | 28.62 | 27.57 | 28.00 | 73,468 | -0.57(-2.00%) |
Sep 02, 2020 | 28.46 | 28.86 | 27.92 | 28.57 | 81,023 | +0.01(+0.04%) |