Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.47 | 30.70 | 29.75 | 30.33 | 31,668 | -0.47(-1.52%) |
Nov 27, 2020 | 30.41 | 30.80 | 29.50 | 30.80 | 26,825 | +0.39(+1.27%) |
Nov 25, 2020 | 28.80 | 32.20 | 28.15 | 30.41 | 147,024 | +1.57(+5.44%) |
Nov 24, 2020 | 28.35 | 28.91 | 27.65 | 28.85 | 56,995 | +0.50(+1.75%) |
Nov 23, 2020 | 28.84 | 28.84 | 28.00 | 28.35 | 57,787 | -0.30(-1.05%) |
Nov 20, 2020 | 28.52 | 28.91 | 27.65 | 28.65 | 50,997 | +0.18(+0.64%) |
Nov 19, 2020 | 28.35 | 29.26 | 27.09 | 28.47 | 78,446 | +0.28(+0.99%) |
Nov 18, 2020 | 28.52 | 28.83 | 28.00 | 28.19 | 48,470 | -0.34(-1.18%) |
Nov 17, 2020 | 27.31 | 29.75 | 26.29 | 28.52 | 90,375 | +0.36(+1.27%) |
Nov 16, 2020 | 29.41 | 32.75 | 27.90 | 28.17 | 422,878 | -19.75(-41.22%) |
Nov 13, 2020 | 50.40 | 50.40 | 47.60 | 47.92 | 150,608 | -2.13(-4.25%) |
Nov 12, 2020 | 50.05 | 52.14 | 48.37 | 50.05 | 88,278 | -0.64(-1.27%) |
Nov 11, 2020 | 49.00 | 51.37 | 47.96 | 50.69 | 56,923 | +2.39(+4.96%) |
Nov 10, 2020 | 49.13 | 49.69 | 47.60 | 48.30 | 50,748 | -1.40(-2.82%) |
Nov 09, 2020 | 53.20 | 54.60 | 49.70 | 49.70 | 77,672 | -1.04(-2.06%) |
Nov 06, 2020 | 48.30 | 51.94 | 47.56 | 50.74 | 83,687 | +1.75(+3.57%) |
Nov 05, 2020 | 51.45 | 51.80 | 48.03 | 48.99 | 58,756 | -2.02(-3.97%) |
Nov 04, 2020 | 51.80 | 53.89 | 49.36 | 51.02 | 27,131 | -0.44(-0.86%) |
Nov 03, 2020 | 50.23 | 52.74 | 49.07 | 51.46 | 33,409 | +1.76(+3.54%) |
Nov 02, 2020 | 49.70 | 51.10 | 48.30 | 49.70 | 27,940 | +0.27(+0.54%) |
Oct 30, 2020 | 51.10 | 51.10 | 47.77 | 49.43 | 49,415 | -1.83(-3.58%) |
Oct 29, 2020 | 49.78 | 55.16 | 47.88 | 51.27 | 36,167 | +1.57(+3.15%) |
Oct 28, 2020 | 50.40 | 51.80 | 47.60 | 49.70 | 43,961 | -3.33(-6.28%) |
Oct 27, 2020 | 55.87 | 56.00 | 52.51 | 53.03 | 27,599 | -2.84(-5.09%) |
Oct 26, 2020 | 56.70 | 56.70 | 52.88 | 55.87 | 54,947 | +0.34(+0.60%) |
Oct 23, 2020 | 57.32 | 57.32 | 54.61 | 55.54 | 23,101 | -1.16(-2.05%) |
Oct 22, 2020 | 59.50 | 60.20 | 56.00 | 56.70 | 25,613 | -3.46(-5.76%) |
Oct 21, 2020 | 56.55 | 60.34 | 55.32 | 60.16 | 35,116 | +3.63(+6.41%) |
Oct 20, 2020 | 60.20 | 60.20 | 54.82 | 56.54 | 64,482 | -4.46(-7.31%) |
Oct 19, 2020 | 64.67 | 65.61 | 60.43 | 61.00 | 50,539 | -3.68(-5.68%) |
Oct 16, 2020 | 65.67 | 65.77 | 63.88 | 64.67 | 25,167 | +0.90(+1.40%) |
Oct 15, 2020 | 61.60 | 66.85 | 59.50 | 63.78 | 66,241 | -2.02(-3.07%) |
Oct 14, 2020 | 67.20 | 67.20 | 64.40 | 65.80 | 42,023 | -2.10(-3.09%) |
Oct 13, 2020 | 70.00 | 70.00 | 64.40 | 67.90 | 68,785 | -2.80(-3.96%) |
Oct 12, 2020 | 70.70 | 74.20 | 67.20 | 70.70 | 173,950 | +1.78(+2.59%) |
Oct 09, 2020 | 65.80 | 72.10 | 60.22 | 68.92 | 223,821 | +6.62(+10.62%) |
Oct 08, 2020 | 60.20 | 64.40 | 58.10 | 62.30 | 115,802 | +4.20(+7.23%) |
Oct 07, 2020 | 55.30 | 59.50 | 53.90 | 58.10 | 64,509 | +4.20(+7.79%) |
Oct 06, 2020 | 51.62 | 54.58 | 51.18 | 53.90 | 54,386 | +2.68(+5.23%) |
Oct 05, 2020 | 51.80 | 53.88 | 51.10 | 51.22 | 24,520 | +0.12(+0.23%) |
Oct 02, 2020 | 49.24 | 53.69 | 49.24 | 51.10 | 38,348 | -2.80(-5.19%) |
Oct 01, 2020 | 55.30 | 56.00 | 53.20 | 53.90 | 23,448 | -0.94(-1.71%) |
Sep 30, 2020 | 56.51 | 57.38 | 54.25 | 54.84 | 25,364 | -1.16(-2.07%) |
Sep 29, 2020 | 55.30 | 57.40 | 53.20 | 56.00 | 32,755 | +1.40(+2.56%) |
Sep 28, 2020 | 52.50 | 59.50 | 51.80 | 54.60 | 87,031 | +4.09(+8.11%) |
Sep 25, 2020 | 49.70 | 53.77 | 49.35 | 50.51 | 34,742 | +1.51(+3.07%) |
Sep 24, 2020 | 51.10 | 51.80 | 48.30 | 49.00 | 33,967 | -2.80(-5.41%) |
Sep 23, 2020 | 55.30 | 55.30 | 50.40 | 51.80 | 32,876 | -2.10(-3.90%) |
Sep 22, 2020 | 55.30 | 58.79 | 53.28 | 53.90 | 31,904 | -0.80(-1.47%) |
Sep 21, 2020 | 51.45 | 56.00 | 50.42 | 54.70 | 68,657 | +4.61(+9.19%) |
Sep 18, 2020 | 45.15 | 51.78 | 44.80 | 50.10 | 201,364 | -5.20(-9.41%) |
Sep 17, 2020 | 55.31 | 55.69 | 53.21 | 55.30 | 27,457 | -1.25(-2.22%) |
Sep 16, 2020 | 54.95 | 58.45 | 54.25 | 56.55 | 36,426 | +1.36(+2.46%) |
Sep 15, 2020 | 54.88 | 55.97 | 52.53 | 55.20 | 18,970 | +0.31(+0.57%) |
Sep 14, 2020 | 51.75 | 55.96 | 50.48 | 54.88 | 32,077 | +3.51(+6.84%) |
Sep 11, 2020 | 53.79 | 54.59 | 49.70 | 51.37 | 15,378 | -2.53(-4.70%) |
Sep 10, 2020 | 54.60 | 56.00 | 51.80 | 53.90 | 17,638 | +0.00(+0.00%) |
Sep 09, 2020 | 52.50 | 59.50 | 52.50 | 53.90 | 74,800 | +2.10(+4.05%) |
Sep 08, 2020 | 53.20 | 53.20 | 50.40 | 51.80 | 38,102 | -1.75(-3.27%) |
Sep 04, 2020 | 45.50 | 54.35 | 43.41 | 53.55 | 92,170 | +8.23(+18.16%) |
Sep 03, 2020 | 43.88 | 45.84 | 39.90 | 45.32 | 37,264 | +3.32(+7.90%) |
Sep 02, 2020 | 44.10 | 44.10 | 41.30 | 42.00 | 18,001 | -2.09(-4.73%) |