Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.09 | 47.16 | 45.50 | 46.43 | 154,900 | -0.68(-1.44%) |
Oct 29, 2020 | 49.27 | 49.27 | 47.05 | 47.11 | 62,117 | -2.21(-4.48%) |
Oct 28, 2020 | 50.69 | 50.81 | 48.88 | 49.32 | 103,038 | -1.92(-3.75%) |
Oct 27, 2020 | 51.00 | 51.72 | 50.67 | 51.24 | 114,718 | +0.26(+0.51%) |
Oct 26, 2020 | 51.29 | 52.59 | 50.26 | 50.98 | 67,445 | -0.86(-1.66%) |
Oct 23, 2020 | 51.38 | 52.36 | 50.83 | 51.84 | 99,400 | +0.50(+0.97%) |
Oct 22, 2020 | 48.85 | 51.75 | 48.11 | 51.34 | 180,297 | +2.64(+5.42%) |
Oct 21, 2020 | 50.00 | 50.00 | 47.01 | 48.70 | 142,017 | -0.48(-0.98%) |
Oct 20, 2020 | 49.68 | 50.60 | 49.05 | 49.18 | 112,686 | -0.53(-1.07%) |
Oct 19, 2020 | 50.10 | 50.34 | 49.44 | 49.71 | 83,992 | -0.26(-0.52%) |
Oct 16, 2020 | 51.00 | 51.81 | 49.75 | 49.97 | 122,800 | -0.82(-1.61%) |
Oct 15, 2020 | 52.04 | 53.09 | 50.58 | 50.79 | 118,190 | -2.00(-3.79%) |
Oct 14, 2020 | 55.15 | 55.23 | 52.61 | 52.79 | 177,017 | -2.06(-3.76%) |
Oct 13, 2020 | 55.20 | 55.27 | 54.05 | 54.85 | 241,581 | +0.00(+0.00%) |
Oct 12, 2020 | 55.31 | 55.31 | 54.41 | 54.85 | 141,315 | -0.01(-0.02%) |
Oct 09, 2020 | 54.24 | 55.05 | 53.94 | 54.86 | 184,100 | +0.99(+1.84%) |
Oct 08, 2020 | 54.50 | 54.69 | 53.30 | 53.87 | 434,870 | -0.08(-0.15%) |
Oct 07, 2020 | 53.99 | 54.32 | 53.53 | 53.95 | 165,795 | +0.73(+1.37%) |
Oct 06, 2020 | 53.00 | 53.60 | 52.47 | 53.22 | 180,079 | +0.03(+0.06%) |
Oct 05, 2020 | 51.64 | 53.41 | 51.47 | 53.19 | 155,642 | +1.76(+3.42%) |
Oct 02, 2020 | 51.45 | 52.85 | 51.07 | 51.43 | 147,800 | -0.17(-0.33%) |
Oct 01, 2020 | 51.75 | 52.25 | 50.77 | 51.60 | 132,159 | +0.15(+0.29%) |
Sep 30, 2020 | 50.41 | 52.25 | 50.40 | 51.45 | 239,234 | +0.92(+1.82%) |
Sep 29, 2020 | 50.12 | 51.23 | 49.80 | 50.53 | 227,854 | +0.53(+1.06%) |
Sep 28, 2020 | 50.80 | 50.80 | 49.68 | 50.00 | 264,206 | +0.38(+0.77%) |
Sep 25, 2020 | 52.19 | 52.19 | 49.38 | 49.62 | 159,700 | -0.13(-0.26%) |
Sep 24, 2020 | 49.64 | 51.00 | 49.19 | 49.75 | 166,122 | -0.54(-1.07%) |
Sep 23, 2020 | 51.50 | 52.41 | 50.04 | 50.29 | 130,038 | -1.11(-2.16%) |
Sep 22, 2020 | 52.40 | 52.40 | 50.61 | 51.40 | 162,232 | -0.63(-1.21%) |
Sep 21, 2020 | 49.65 | 52.32 | 48.56 | 52.03 | 160,312 | +0.99(+1.94%) |
Sep 18, 2020 | 49.21 | 51.44 | 48.66 | 51.04 | 667,700 | +2.46(+5.06%) |
Sep 17, 2020 | 47.50 | 49.06 | 47.20 | 48.58 | 87,241 | +0.54(+1.12%) |
Sep 16, 2020 | 47.29 | 49.47 | 46.11 | 48.04 | 168,524 | -0.44(-0.91%) |
Sep 15, 2020 | 50.00 | 50.28 | 48.08 | 48.48 | 143,533 | -1.08(-2.18%) |
Sep 14, 2020 | 49.41 | 50.65 | 49.28 | 49.56 | 155,585 | +0.96(+1.98%) |
Sep 11, 2020 | 49.69 | 50.25 | 48.08 | 48.60 | 126,900 | -0.39(-0.80%) |
Sep 10, 2020 | 50.71 | 50.80 | 48.23 | 48.99 | 262,170 | -1.10(-2.20%) |
Sep 09, 2020 | 49.30 | 52.32 | 48.75 | 50.09 | 263,566 | +1.41(+2.90%) |
Sep 08, 2020 | 48.07 | 49.30 | 45.52 | 48.68 | 342,731 | +0.63(+1.31%) |
Sep 04, 2020 | 46.50 | 49.00 | 43.79 | 48.05 | 477,400 | +1.78(+3.85%) |
Sep 03, 2020 | 46.20 | 46.45 | 45.12 | 46.27 | 250,427 | +0.45(+0.98%) |
Sep 02, 2020 | 46.01 | 46.15 | 44.76 | 45.82 | 131,820 | -0.28(-0.61%) |
Sep 01, 2020 | 45.75 | 46.19 | 45.41 | 46.10 | 180,108 | +0.37(+0.81%) |
Aug 31, 2020 | 45.49 | 45.99 | 43.96 | 45.73 | 133,595 | +0.17(+0.37%) |
Aug 28, 2020 | 45.77 | 46.50 | 45.33 | 45.56 | 291,000 | -0.24(-0.52%) |
Aug 27, 2020 | 45.71 | 46.09 | 44.90 | 45.80 | 138,526 | +0.00(+0.00%) |
Aug 26, 2020 | 46.00 | 46.01 | 45.47 | 45.80 | 85,686 | -0.06(-0.13%) |
Aug 25, 2020 | 45.85 | 46.15 | 45.38 | 45.86 | 100,450 | +0.27(+0.59%) |
Aug 24, 2020 | 45.97 | 46.00 | 44.79 | 45.59 | 166,159 | -0.19(-0.42%) |
Aug 21, 2020 | 45.46 | 45.99 | 45.21 | 45.78 | 96,700 | +0.26(+0.57%) |
Aug 20, 2020 | 45.85 | 46.23 | 45.35 | 45.52 | 98,242 | -0.27(-0.59%) |
Aug 19, 2020 | 43.56 | 45.99 | 43.00 | 45.79 | 363,094 | +2.20(+5.05%) |
Aug 18, 2020 | 43.75 | 43.75 | 42.65 | 43.59 | 115,204 | -0.08(-0.18%) |
Aug 17, 2020 | 41.53 | 43.82 | 40.72 | 43.67 | 177,577 | +2.35(+5.69%) |
Aug 14, 2020 | 41.04 | 41.54 | 40.24 | 41.32 | 158,700 | +0.27(+0.66%) |
Aug 13, 2020 | 41.78 | 41.83 | 40.53 | 41.05 | 138,697 | -0.83(-1.98%) |
Aug 12, 2020 | 41.86 | 42.48 | 39.58 | 41.88 | 166,808 | +0.03(+0.07%) |
Aug 11, 2020 | 44.01 | 44.96 | 38.41 | 41.85 | 406,716 | +0.31(+0.75%) |
Aug 10, 2020 | 41.82 | 42.31 | 41.08 | 41.54 | 177,546 | -0.26(-0.62%) |
Aug 07, 2020 | 41.11 | 42.16 | 41.02 | 41.80 | 91,300 | +0.15(+0.36%) |
Aug 06, 2020 | 42.40 | 42.40 | 40.80 | 41.65 | 94,658 | -0.53(-1.26%) |
Aug 05, 2020 | 41.68 | 42.30 | 41.11 | 42.18 | 86,369 | +0.82(+1.98%) |
Aug 04, 2020 | 40.54 | 41.45 | 40.22 | 41.36 | 93,536 | +1.04(+2.58%) |