Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 55.42 | 55.49 | 50.69 | 52.05 | 1,000,755 | -3.65(-6.55%) |
Nov 27, 2020 | 53.87 | 56.00 | 53.52 | 55.70 | 601,000 | +4.53(+8.85%) |
Nov 25, 2020 | 47.68 | 51.78 | 47.68 | 51.17 | 580,200 | +3.52(+7.39%) |
Nov 24, 2020 | 49.70 | 49.70 | 47.16 | 47.65 | 549,418 | -0.67(-1.39%) |
Nov 23, 2020 | 46.36 | 48.44 | 45.40 | 48.32 | 445,529 | +2.84(+6.24%) |
Nov 20, 2020 | 42.60 | 46.54 | 42.60 | 45.48 | 579,400 | +2.73(+6.39%) |
Nov 19, 2020 | 42.93 | 43.53 | 42.46 | 42.75 | 421,670 | -0.24(-0.56%) |
Nov 18, 2020 | 41.81 | 43.59 | 41.35 | 42.99 | 285,653 | +1.19(+2.85%) |
Nov 17, 2020 | 39.75 | 42.03 | 39.17 | 41.80 | 223,972 | +2.05(+5.16%) |
Nov 16, 2020 | 39.40 | 39.95 | 38.69 | 39.75 | 124,166 | +0.37(+0.94%) |
Nov 13, 2020 | 39.40 | 39.91 | 39.20 | 39.38 | 116,000 | +0.23(+0.59%) |
Nov 12, 2020 | 40.00 | 40.34 | 38.84 | 39.15 | 102,915 | -1.02(-2.54%) |
Nov 11, 2020 | 39.40 | 40.94 | 39.40 | 40.17 | 188,058 | +1.16(+2.97%) |
Nov 10, 2020 | 38.90 | 39.44 | 37.92 | 39.01 | 276,824 | +0.10(+0.26%) |
Nov 09, 2020 | 40.62 | 41.98 | 38.64 | 38.91 | 533,841 | -0.52(-1.32%) |
Nov 06, 2020 | 40.42 | 40.58 | 38.64 | 39.43 | 256,100 | -1.07(-2.64%) |
Nov 05, 2020 | 36.68 | 40.66 | 36.68 | 40.50 | 699,476 | +6.00(+17.39%) |
Nov 04, 2020 | 33.67 | 34.62 | 32.80 | 34.50 | 330,362 | +1.67(+5.09%) |
Nov 03, 2020 | 31.84 | 32.83 | 31.75 | 32.83 | 130,778 | +1.59(+5.09%) |
Nov 02, 2020 | 32.48 | 32.85 | 31.00 | 31.24 | 156,070 | -0.79(-2.47%) |
Oct 30, 2020 | 31.49 | 32.08 | 30.95 | 32.03 | 216,800 | +0.14(+0.44%) |
Oct 29, 2020 | 31.82 | 32.29 | 31.28 | 31.89 | 88,682 | +0.39(+1.24%) |
Oct 28, 2020 | 33.96 | 34.08 | 31.50 | 31.50 | 366,536 | -3.35(-9.61%) |
Oct 27, 2020 | 34.17 | 35.01 | 33.96 | 34.85 | 66,908 | +0.68(+1.99%) |
Oct 26, 2020 | 33.75 | 34.39 | 32.89 | 34.17 | 118,918 | -0.17(-0.50%) |
Oct 23, 2020 | 34.62 | 34.65 | 33.40 | 34.34 | 96,100 | +0.19(+0.56%) |
Oct 22, 2020 | 33.66 | 34.57 | 32.68 | 34.15 | 181,648 | +0.58(+1.73%) |
Oct 21, 2020 | 34.78 | 35.29 | 33.52 | 33.57 | 163,148 | -1.06(-3.06%) |
Oct 20, 2020 | 34.99 | 35.25 | 34.55 | 34.63 | 74,522 | -0.17(-0.49%) |
Oct 19, 2020 | 35.99 | 36.40 | 34.75 | 34.80 | 228,440 | -0.98(-2.74%) |
Oct 16, 2020 | 36.00 | 36.41 | 35.64 | 35.78 | 163,600 | +0.01(+0.03%) |
Oct 15, 2020 | 35.00 | 35.81 | 34.33 | 35.77 | 195,358 | -0.30(-0.83%) |
Oct 14, 2020 | 36.66 | 37.24 | 35.36 | 36.07 | 262,218 | -0.58(-1.58%) |
Oct 13, 2020 | 38.16 | 38.20 | 36.58 | 36.65 | 322,897 | -1.40(-3.68%) |
Oct 12, 2020 | 37.66 | 39.91 | 37.66 | 38.05 | 366,959 | +0.84(+2.26%) |
Oct 09, 2020 | 36.04 | 37.69 | 35.95 | 37.21 | 438,400 | +1.53(+4.29%) |
Oct 08, 2020 | 36.23 | 36.39 | 35.36 | 35.68 | 451,278 | -0.06(-0.17%) |
Oct 07, 2020 | 34.77 | 36.05 | 34.44 | 35.74 | 1,300,034 | +2.38(+7.13%) |
Oct 06, 2020 | 33.16 | 33.91 | 32.65 | 33.36 | 445,859 | +1.04(+3.22%) |
Oct 05, 2020 | 31.51 | 32.50 | 31.51 | 32.32 | 187,405 | +0.74(+2.34%) |
Oct 02, 2020 | 31.90 | 32.33 | 31.41 | 31.58 | 87,600 | -1.16(-3.54%) |
Oct 01, 2020 | 32.42 | 33.00 | 32.26 | 32.74 | 111,025 | +0.72(+2.25%) |
Sep 30, 2020 | 31.88 | 32.25 | 31.40 | 32.02 | 138,123 | +0.33(+1.04%) |
Sep 29, 2020 | 30.95 | 32.00 | 30.82 | 31.69 | 121,725 | +0.67(+2.16%) |
Sep 28, 2020 | 30.60 | 31.35 | 30.56 | 31.02 | 164,813 | +0.77(+2.55%) |
Sep 25, 2020 | 29.66 | 30.37 | 29.32 | 30.25 | 70,300 | +0.68(+2.30%) |
Sep 24, 2020 | 29.32 | 29.90 | 29.03 | 29.57 | 193,423 | -0.17(-0.57%) |
Sep 23, 2020 | 30.29 | 30.70 | 29.73 | 29.74 | 263,876 | -0.69(-2.27%) |
Sep 22, 2020 | 30.15 | 30.55 | 29.54 | 30.43 | 165,742 | +0.20(+0.66%) |
Sep 21, 2020 | 29.09 | 30.23 | 28.29 | 30.23 | 198,041 | +0.47(+1.58%) |
Sep 18, 2020 | 30.68 | 30.87 | 29.48 | 29.76 | 317,800 | -0.85(-2.78%) |
Sep 17, 2020 | 30.00 | 30.73 | 30.00 | 30.61 | 193,158 | -0.26(-0.84%) |
Sep 16, 2020 | 31.45 | 31.61 | 30.51 | 30.87 | 324,717 | -0.26(-0.84%) |
Sep 15, 2020 | 32.30 | 32.49 | 31.12 | 31.13 | 376,897 | -0.82(-2.57%) |
Sep 14, 2020 | 30.80 | 32.00 | 30.70 | 31.95 | 680,144 | +1.70(+5.62%) |