Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.25 | 87.75 | 47.25 | 78.75 | 609,031 | +31.50(+66.67%) |
Nov 27, 2020 | 48.38 | 48.49 | 46.80 | 47.25 | 19,584 | +0.20(+0.43%) |
Nov 25, 2020 | 48.04 | 51.30 | 46.82 | 47.05 | 52,342 | -0.79(-1.65%) |
Nov 24, 2020 | 49.16 | 49.61 | 46.24 | 47.84 | 43,527 | +0.18(+0.38%) |
Nov 23, 2020 | 47.92 | 50.13 | 46.30 | 47.66 | 62,616 | +1.28(+2.77%) |
Nov 20, 2020 | 49.95 | 49.95 | 45.02 | 46.37 | 66,142 | -3.80(-7.58%) |
Nov 19, 2020 | 48.62 | 51.64 | 46.46 | 50.17 | 72,670 | +3.40(+7.26%) |
Nov 18, 2020 | 43.42 | 48.35 | 42.80 | 46.78 | 63,597 | +4.03(+9.42%) |
Nov 17, 2020 | 44.33 | 44.73 | 42.55 | 42.75 | 22,267 | -1.12(-2.56%) |
Nov 16, 2020 | 45.00 | 45.00 | 41.62 | 43.88 | 32,484 | -1.58(-3.47%) |
Nov 13, 2020 | 46.26 | 47.25 | 45.07 | 45.45 | 16,829 | -1.37(-2.93%) |
Nov 12, 2020 | 46.37 | 48.98 | 45.29 | 46.82 | 16,438 | -0.88(-1.84%) |
Nov 11, 2020 | 47.92 | 50.65 | 45.52 | 47.70 | 40,267 | +2.48(+5.47%) |
Nov 10, 2020 | 45.00 | 48.15 | 42.75 | 45.23 | 30,658 | +0.92(+2.08%) |
Nov 09, 2020 | 45.70 | 46.12 | 43.47 | 44.30 | 17,735 | -2.02(-4.37%) |
Nov 06, 2020 | 46.12 | 46.42 | 45.00 | 46.33 | 6,650 | +1.10(+2.44%) |
Nov 05, 2020 | 45.90 | 46.89 | 43.40 | 45.23 | 13,752 | +1.17(+2.66%) |
Nov 04, 2020 | 45.00 | 49.03 | 43.34 | 44.05 | 19,624 | -0.95(-2.10%) |
Nov 03, 2020 | 42.75 | 45.00 | 42.75 | 45.00 | 10,490 | +1.91(+4.44%) |
Nov 02, 2020 | 45.67 | 46.12 | 42.77 | 43.09 | 12,698 | -1.66(-3.72%) |
Oct 30, 2020 | 49.27 | 49.27 | 43.88 | 44.75 | 14,843 | -4.23(-8.64%) |
Oct 29, 2020 | 52.20 | 52.47 | 48.38 | 48.98 | 16,294 | +1.37(+2.88%) |
Oct 28, 2020 | 51.75 | 51.75 | 46.10 | 47.61 | 23,657 | -4.97(-9.46%) |
Oct 27, 2020 | 58.27 | 58.27 | 49.50 | 52.58 | 30,287 | -5.92(-10.12%) |
Oct 26, 2020 | 58.50 | 58.50 | 56.25 | 58.50 | 10,113 | -0.83(-1.40%) |
Oct 23, 2020 | 60.75 | 62.77 | 58.50 | 59.33 | 9,392 | -1.42(-2.33%) |
Oct 22, 2020 | 65.25 | 65.25 | 56.25 | 60.75 | 34,689 | -4.48(-6.86%) |
Oct 21, 2020 | 67.50 | 67.72 | 64.26 | 65.23 | 11,578 | -2.20(-3.27%) |
Oct 20, 2020 | 69.28 | 69.97 | 66.78 | 67.43 | 11,193 | -1.64(-2.38%) |
Oct 19, 2020 | 67.50 | 69.75 | 66.71 | 69.08 | 9,709 | +0.90(+1.32%) |
Oct 16, 2020 | 68.51 | 69.75 | 67.50 | 68.17 | 8,443 | -0.86(-1.24%) |
Oct 15, 2020 | 69.05 | 69.50 | 65.25 | 69.03 | 14,364 | +0.09(+0.13%) |
Oct 14, 2020 | 69.75 | 70.88 | 68.08 | 68.94 | 12,424 | -1.94(-2.73%) |
Oct 13, 2020 | 70.88 | 71.78 | 68.08 | 70.88 | 18,141 | -0.20(-0.28%) |
Oct 12, 2020 | 73.01 | 73.01 | 70.42 | 71.08 | 10,259 | -1.39(-1.92%) |
Oct 09, 2020 | 75.15 | 76.50 | 71.06 | 72.47 | 12,988 | -1.78(-2.39%) |
Oct 08, 2020 | 76.50 | 76.50 | 72.00 | 74.25 | 21,011 | +2.95(+4.13%) |
Oct 07, 2020 | 75.78 | 77.98 | 69.19 | 71.30 | 52,917 | -2.50(-3.38%) |
Oct 06, 2020 | 76.55 | 91.58 | 69.75 | 73.80 | 225,804 | +4.05(+5.81%) |
Oct 05, 2020 | 67.50 | 69.75 | 65.25 | 69.75 | 23,446 | +2.25(+3.33%) |
Oct 02, 2020 | 67.50 | 68.47 | 65.50 | 67.50 | 11,048 | -0.70(-1.02%) |
Oct 01, 2020 | 71.78 | 72.00 | 65.25 | 68.20 | 40,139 | +3.06(+4.70%) |
Sep 30, 2020 | 66.17 | 67.48 | 63.88 | 65.14 | 15,055 | -1.69(-2.53%) |
Sep 29, 2020 | 69.75 | 70.83 | 65.25 | 66.83 | 13,691 | -2.02(-2.94%) |
Sep 28, 2020 | 71.78 | 71.78 | 68.02 | 68.85 | 10,579 | -1.28(-1.83%) |
Sep 25, 2020 | 67.50 | 75.60 | 67.50 | 70.13 | 33,965 | +3.55(+5.34%) |
Sep 24, 2020 | 68.62 | 69.75 | 64.17 | 66.58 | 22,951 | -5.80(-8.02%) |
Sep 23, 2020 | 78.08 | 78.08 | 70.04 | 72.38 | 7,630 | -5.27(-6.78%) |
Sep 22, 2020 | 81.90 | 81.90 | 77.62 | 77.65 | 5,025 | -3.35(-4.14%) |
Sep 21, 2020 | 83.39 | 83.47 | 80.57 | 81.00 | 4,517 | +0.45(+0.56%) |
Sep 18, 2020 | 81.22 | 85.30 | 80.33 | 80.55 | 5,196 | -2.99(-3.58%) |
Sep 17, 2020 | 82.15 | 85.50 | 81.70 | 83.54 | 6,889 | +0.27(+0.32%) |
Sep 16, 2020 | 86.00 | 88.92 | 81.29 | 83.27 | 11,289 | -2.72(-3.17%) |
Sep 15, 2020 | 84.85 | 88.81 | 84.15 | 86.00 | 8,291 | -1.75(-2.00%) |
Sep 14, 2020 | 87.75 | 92.25 | 85.50 | 87.75 | 13,492 | -3.60(-3.94%) |
Sep 11, 2020 | 81.02 | 91.37 | 79.13 | 91.35 | 35,064 | +5.85(+6.84%) |
Sep 10, 2020 | 117.81 | 123.30 | 83.25 | 85.50 | 242,042 | +6.77(+8.60%) |
Sep 09, 2020 | 76.50 | 85.43 | 75.56 | 78.73 | 26,296 | +2.23(+2.91%) |
Sep 08, 2020 | 69.75 | 81.00 | 67.50 | 76.50 | 13,383 | +5.53(+7.80%) |
Sep 04, 2020 | 74.81 | 76.50 | 67.50 | 70.97 | 18,654 | -6.55(-8.45%) |
Sep 03, 2020 | 82.03 | 84.15 | 74.25 | 77.51 | 15,931 | -5.06(-6.13%) |
Sep 02, 2020 | 87.17 | 89.78 | 80.66 | 82.58 | 17,666 | -3.80(-4.40%) |