Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.10 | 47.10 | 45.09 | 45.76 | 134,805 | -1.22(-2.60%) |
Nov 27, 2020 | 46.44 | 47.03 | 45.87 | 46.98 | 32,400 | +0.78(+1.69%) |
Nov 25, 2020 | 47.18 | 47.21 | 45.17 | 46.20 | 74,200 | -0.99(-2.10%) |
Nov 24, 2020 | 46.74 | 48.60 | 46.01 | 47.19 | 104,114 | +1.31(+2.86%) |
Nov 23, 2020 | 46.04 | 46.77 | 44.96 | 45.88 | 57,275 | +0.42(+0.92%) |
Nov 20, 2020 | 44.88 | 45.88 | 44.46 | 45.46 | 93,100 | +0.08(+0.18%) |
Nov 19, 2020 | 45.00 | 45.72 | 44.29 | 45.38 | 58,338 | +0.54(+1.20%) |
Nov 18, 2020 | 45.72 | 47.55 | 44.83 | 44.84 | 135,081 | -1.27(-2.75%) |
Nov 17, 2020 | 46.77 | 47.90 | 44.81 | 46.11 | 101,157 | -1.25(-2.64%) |
Nov 16, 2020 | 47.82 | 48.74 | 46.38 | 47.36 | 75,944 | +0.57(+1.22%) |
Nov 13, 2020 | 46.38 | 47.47 | 46.00 | 46.79 | 58,800 | +0.83(+1.81%) |
Nov 12, 2020 | 48.18 | 48.68 | 45.42 | 45.96 | 99,631 | -2.57(-5.30%) |
Nov 11, 2020 | 49.00 | 50.94 | 48.01 | 48.53 | 173,740 | -1.24(-2.49%) |
Nov 10, 2020 | 48.36 | 50.41 | 46.02 | 49.77 | 269,672 | +1.38(+2.85%) |
Nov 09, 2020 | 44.44 | 48.64 | 43.32 | 48.39 | 400,872 | +6.86(+16.52%) |
Nov 06, 2020 | 42.39 | 43.32 | 40.96 | 41.53 | 255,900 | -0.97(-2.28%) |
Nov 05, 2020 | 47.17 | 48.91 | 42.25 | 42.50 | 442,319 | -3.25(-7.10%) |
Nov 04, 2020 | 45.17 | 46.01 | 44.10 | 45.75 | 131,346 | +0.31(+0.68%) |
Nov 03, 2020 | 44.54 | 45.68 | 44.34 | 45.44 | 156,014 | +1.66(+3.79%) |
Nov 02, 2020 | 45.19 | 45.19 | 41.48 | 43.78 | 204,386 | -0.82(-1.84%) |
Oct 30, 2020 | 44.20 | 45.43 | 43.30 | 44.60 | 190,400 | +0.23(+0.52%) |
Oct 29, 2020 | 43.49 | 45.21 | 43.47 | 44.37 | 87,045 | +0.54(+1.23%) |
Oct 28, 2020 | 44.44 | 45.59 | 42.68 | 43.83 | 183,998 | -1.78(-3.90%) |
Oct 27, 2020 | 47.61 | 48.03 | 45.47 | 45.61 | 105,340 | -1.96(-4.12%) |
Oct 26, 2020 | 48.36 | 48.81 | 47.34 | 47.57 | 155,495 | -1.46(-2.98%) |
Oct 23, 2020 | 48.50 | 50.32 | 48.35 | 49.03 | 175,700 | +0.78(+1.62%) |
Oct 22, 2020 | 47.26 | 48.40 | 47.01 | 48.25 | 114,546 | +1.12(+2.38%) |
Oct 21, 2020 | 47.83 | 47.90 | 46.80 | 47.13 | 58,023 | -0.53(-1.11%) |
Oct 20, 2020 | 47.84 | 48.71 | 47.37 | 47.66 | 46,634 | +0.38(+0.80%) |
Oct 19, 2020 | 48.77 | 49.21 | 47.22 | 47.28 | 101,698 | -1.18(-2.43%) |
Oct 16, 2020 | 47.75 | 49.07 | 47.12 | 48.46 | 135,300 | +0.50(+1.04%) |
Oct 15, 2020 | 46.56 | 48.20 | 46.28 | 47.96 | 77,658 | +0.79(+1.67%) |
Oct 14, 2020 | 46.15 | 47.57 | 45.95 | 47.17 | 157,053 | +0.93(+2.01%) |
Oct 13, 2020 | 45.52 | 47.23 | 44.94 | 46.24 | 116,266 | +0.25(+0.54%) |
Oct 12, 2020 | 46.49 | 46.72 | 44.90 | 45.99 | 173,184 | -0.79(-1.69%) |
Oct 09, 2020 | 48.19 | 48.33 | 46.27 | 46.78 | 176,700 | -1.01(-2.11%) |
Oct 08, 2020 | 50.61 | 51.81 | 47.56 | 47.79 | 460,602 | -3.80(-7.37%) |
Oct 07, 2020 | 50.81 | 54.16 | 50.07 | 51.59 | 245,296 | +2.79(+5.72%) |
Oct 06, 2020 | 48.44 | 50.30 | 48.21 | 48.80 | 178,168 | +0.87(+1.82%) |
Oct 05, 2020 | 46.05 | 48.24 | 45.76 | 47.93 | 134,187 | +2.37(+5.20%) |
Oct 02, 2020 | 45.51 | 45.90 | 45.07 | 45.56 | 117,400 | -0.86(-1.85%) |
Oct 01, 2020 | 45.83 | 46.98 | 45.03 | 46.42 | 138,604 | +0.50(+1.09%) |
Sep 30, 2020 | 46.65 | 47.22 | 45.52 | 45.92 | 220,401 | -0.42(-0.91%) |
Sep 29, 2020 | 45.13 | 46.83 | 45.13 | 46.34 | 191,607 | +1.27(+2.82%) |
Sep 28, 2020 | 44.82 | 45.11 | 43.30 | 45.07 | 122,729 | +1.20(+2.74%) |
Sep 25, 2020 | 42.28 | 44.03 | 42.26 | 43.87 | 108,000 | +1.48(+3.49%) |
Sep 24, 2020 | 43.02 | 43.34 | 41.68 | 42.39 | 132,186 | -0.79(-1.83%) |
Sep 23, 2020 | 42.80 | 43.93 | 42.00 | 43.18 | 142,471 | +0.44(+1.03%) |
Sep 22, 2020 | 41.54 | 42.77 | 40.60 | 42.74 | 114,758 | +1.59(+3.86%) |
Sep 21, 2020 | 42.43 | 42.91 | 40.45 | 41.15 | 204,281 | -2.30(-5.29%) |
Sep 18, 2020 | 44.83 | 45.08 | 43.17 | 43.45 | 505,500 | -0.90(-2.03%) |
Sep 17, 2020 | 42.88 | 44.51 | 42.88 | 44.35 | 111,778 | -0.02(-0.05%) |
Sep 16, 2020 | 45.23 | 46.34 | 44.28 | 44.37 | 137,504 | -0.84(-1.86%) |
Sep 15, 2020 | 45.15 | 45.53 | 44.14 | 45.21 | 74,160 | +0.36(+0.80%) |
Sep 14, 2020 | 43.23 | 45.00 | 43.23 | 44.85 | 120,207 | +2.28(+5.36%) |
Sep 11, 2020 | 42.80 | 44.93 | 42.25 | 42.57 | 326,900 | -0.19(-0.44%) |
Sep 10, 2020 | 46.35 | 47.10 | 42.44 | 42.76 | 221,203 | -3.62(-7.81%) |
Sep 09, 2020 | 45.57 | 46.69 | 43.63 | 46.38 | 327,729 | +1.44(+3.20%) |
Sep 08, 2020 | 44.46 | 45.18 | 43.03 | 44.94 | 234,737 | -0.68(-1.49%) |
Sep 04, 2020 | 48.19 | 48.19 | 43.91 | 45.62 | 186,900 | -1.45(-3.08%) |
Sep 03, 2020 | 49.56 | 49.72 | 46.96 | 47.07 | 71,260 | -2.73(-5.48%) |
Sep 02, 2020 | 48.57 | 49.90 | 48.15 | 49.80 | 131,803 | +1.31(+2.70%) |