Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.35 | 57.00 | 50.10 | 55.50 | 300,038 | +3.60(+6.94%) |
Nov 27, 2020 | 50.85 | 52.35 | 50.25 | 51.90 | 61,880 | +0.90(+1.76%) |
Nov 25, 2020 | 48.15 | 51.67 | 46.95 | 51.00 | 161,360 | +3.00(+6.25%) |
Nov 24, 2020 | 50.70 | 51.00 | 47.55 | 48.00 | 136,215 | -2.40(-4.76%) |
Nov 23, 2020 | 49.95 | 50.85 | 48.15 | 50.40 | 142,590 | +1.50(+3.07%) |
Nov 20, 2020 | 47.55 | 49.20 | 46.95 | 48.90 | 84,553 | +1.05(+2.19%) |
Nov 19, 2020 | 46.50 | 48.30 | 45.30 | 47.85 | 82,948 | +1.50(+3.24%) |
Nov 18, 2020 | 45.90 | 47.55 | 44.85 | 46.35 | 108,129 | +0.90(+1.98%) |
Nov 17, 2020 | 45.60 | 46.50 | 42.60 | 45.45 | 105,952 | +0.00(+0.00%) |
Nov 16, 2020 | 46.50 | 46.80 | 43.95 | 45.45 | 87,754 | -0.30(-0.66%) |
Nov 13, 2020 | 44.70 | 46.20 | 43.80 | 45.75 | 68,220 | +1.50(+3.39%) |
Nov 12, 2020 | 45.00 | 45.45 | 43.50 | 44.25 | 58,207 | -0.75(-1.67%) |
Nov 11, 2020 | 43.50 | 45.00 | 42.15 | 45.00 | 75,728 | +2.10(+4.90%) |
Nov 10, 2020 | 41.85 | 42.90 | 39.60 | 42.90 | 87,675 | +1.50(+3.62%) |
Nov 09, 2020 | 41.25 | 43.50 | 40.80 | 41.40 | 100,300 | +0.90(+2.22%) |
Nov 06, 2020 | 42.15 | 42.30 | 39.45 | 40.50 | 66,820 | -1.50(-3.57%) |
Nov 05, 2020 | 43.65 | 44.10 | 40.65 | 42.00 | 89,630 | -1.65(-3.78%) |
Nov 04, 2020 | 43.50 | 44.10 | 41.85 | 43.65 | 84,732 | +2.10(+5.05%) |
Nov 03, 2020 | 41.25 | 42.15 | 39.45 | 41.55 | 64,263 | +0.30(+0.73%) |
Nov 02, 2020 | 40.65 | 41.55 | 39.75 | 41.25 | 43,926 | +1.27(+3.19%) |
Oct 30, 2020 | 42.30 | 42.90 | 38.92 | 39.98 | 79,433 | -2.32(-5.50%) |
Oct 29, 2020 | 42.00 | 43.65 | 39.30 | 42.30 | 86,718 | +0.90(+2.17%) |
Oct 28, 2020 | 39.90 | 42.60 | 38.40 | 41.40 | 110,368 | +0.60(+1.47%) |
Oct 27, 2020 | 41.40 | 41.70 | 39.30 | 40.80 | 76,603 | +0.90(+2.26%) |
Oct 26, 2020 | 41.25 | 42.75 | 36.30 | 39.90 | 250,932 | -4.35(-9.83%) |
Oct 23, 2020 | 43.50 | 44.70 | 40.35 | 44.25 | 206,060 | +1.80(+4.24%) |
Oct 22, 2020 | 42.15 | 42.75 | 38.55 | 42.45 | 208,039 | +0.30(+0.71%) |
Oct 21, 2020 | 46.05 | 46.35 | 39.75 | 42.15 | 265,004 | -4.35(-9.35%) |
Oct 20, 2020 | 46.50 | 47.25 | 43.95 | 46.50 | 139,794 | -0.15(-0.32%) |
Oct 19, 2020 | 47.25 | 48.00 | 45.90 | 46.65 | 75,582 | -0.45(-0.96%) |
Oct 16, 2020 | 47.55 | 48.47 | 46.05 | 47.10 | 91,233 | -0.90(-1.87%) |
Oct 15, 2020 | 47.85 | 48.30 | 45.15 | 48.00 | 137,059 | +0.15(+0.31%) |
Oct 14, 2020 | 49.20 | 50.40 | 47.40 | 47.85 | 100,227 | -1.20(-2.45%) |
Oct 13, 2020 | 48.60 | 49.65 | 47.40 | 49.05 | 78,354 | +0.15(+0.31%) |
Oct 12, 2020 | 50.70 | 50.85 | 47.25 | 48.90 | 108,501 | -1.65(-3.26%) |
Oct 09, 2020 | 52.80 | 53.20 | 50.10 | 50.55 | 96,940 | -2.40(-4.53%) |
Oct 08, 2020 | 51.75 | 54.30 | 51.15 | 52.95 | 146,475 | +2.55(+5.06%) |
Oct 07, 2020 | 50.10 | 51.15 | 49.20 | 50.40 | 63,666 | +1.35(+2.75%) |
Oct 06, 2020 | 49.50 | 51.60 | 48.15 | 49.05 | 124,837 | +0.00(+0.00%) |
Oct 05, 2020 | 48.30 | 49.35 | 47.40 | 49.05 | 70,942 | +1.35(+2.83%) |
Oct 02, 2020 | 47.25 | 49.05 | 46.95 | 47.70 | 68,886 | +0.30(+0.63%) |
Oct 01, 2020 | 47.70 | 48.60 | 46.65 | 47.40 | 47,625 | +0.15(+0.32%) |
Sep 30, 2020 | 47.40 | 48.45 | 46.80 | 47.25 | 65,205 | -0.15(-0.32%) |
Sep 29, 2020 | 46.80 | 48.30 | 46.20 | 47.40 | 68,463 | +0.45(+0.96%) |
Sep 28, 2020 | 48.50 | 48.50 | 46.05 | 46.95 | 57,273 | -0.15(-0.32%) |
Sep 25, 2020 | 46.65 | 48.90 | 46.20 | 47.10 | 73,313 | +0.15(+0.32%) |
Sep 24, 2020 | 46.80 | 48.00 | 45.00 | 46.95 | 106,538 | -0.15(-0.32%) |
Sep 23, 2020 | 52.80 | 52.80 | 46.35 | 47.10 | 130,221 | -5.10(-9.77%) |
Sep 22, 2020 | 54.45 | 55.05 | 50.70 | 52.20 | 118,268 | -2.25(-4.13%) |
Sep 21, 2020 | 56.70 | 57.75 | 53.10 | 54.45 | 129,877 | -3.75(-6.44%) |
Sep 18, 2020 | 54.90 | 60.45 | 51.33 | 58.20 | 579,993 | +4.20(+7.78%) |
Sep 17, 2020 | 54.75 | 55.95 | 52.80 | 54.00 | 79,990 | -1.80(-3.23%) |
Sep 16, 2020 | 58.35 | 60.30 | 54.00 | 55.80 | 176,870 | -1.05(-1.85%) |
Sep 15, 2020 | 56.55 | 58.05 | 53.55 | 56.85 | 124,012 | +1.35(+2.43%) |
Sep 14, 2020 | 51.30 | 56.25 | 50.25 | 55.50 | 164,150 | +4.20(+8.19%) |
Sep 11, 2020 | 46.65 | 51.90 | 46.65 | 51.30 | 176,253 | +4.80(+10.32%) |
Sep 10, 2020 | 46.80 | 48.00 | 46.20 | 46.50 | 37,330 | +0.15(+0.32%) |
Sep 09, 2020 | 47.40 | 47.70 | 46.05 | 46.35 | 28,980 | -0.30(-0.64%) |
Sep 08, 2020 | 45.75 | 47.85 | 44.55 | 46.65 | 53,756 | +0.00(+0.00%) |
Sep 04, 2020 | 47.40 | 47.70 | 43.50 | 46.65 | 97,660 | -0.90(-1.89%) |
Sep 03, 2020 | 48.75 | 49.35 | 46.65 | 47.55 | 53,262 | -1.35(-2.76%) |
Sep 02, 2020 | 49.35 | 49.80 | 47.85 | 48.90 | 46,134 | -1.05(-2.10%) |