Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.91 | 51.02 | 48.20 | 49.72 | 122,356 | +0.71(+1.45%) |
Nov 27, 2020 | 48.74 | 49.32 | 48.32 | 49.01 | 36,200 | +0.05(+0.10%) |
Nov 25, 2020 | 48.27 | 49.25 | 47.27 | 48.96 | 59,900 | +0.22(+0.45%) |
Nov 24, 2020 | 47.48 | 49.19 | 47.19 | 48.74 | 118,787 | +2.21(+4.75%) |
Nov 23, 2020 | 44.80 | 46.53 | 44.77 | 46.53 | 49,607 | +2.04(+4.59%) |
Nov 20, 2020 | 43.28 | 44.55 | 43.28 | 44.49 | 57,700 | +0.73(+1.67%) |
Nov 19, 2020 | 42.84 | 44.00 | 42.34 | 43.76 | 48,452 | +0.83(+1.93%) |
Nov 18, 2020 | 42.46 | 44.28 | 42.46 | 42.93 | 69,260 | +0.93(+2.21%) |
Nov 17, 2020 | 41.64 | 42.50 | 41.35 | 42.00 | 37,080 | -0.01(-0.02%) |
Nov 16, 2020 | 42.64 | 42.95 | 41.46 | 42.01 | 62,613 | +0.74(+1.79%) |
Nov 13, 2020 | 40.63 | 41.66 | 40.63 | 41.27 | 31,700 | +1.07(+2.66%) |
Nov 12, 2020 | 41.30 | 41.87 | 39.71 | 40.20 | 78,565 | -1.86(-4.42%) |
Nov 11, 2020 | 43.37 | 43.37 | 40.45 | 42.06 | 64,506 | -1.30(-3.00%) |
Nov 10, 2020 | 39.96 | 43.70 | 39.39 | 43.36 | 64,201 | +4.03(+10.25%) |
Nov 09, 2020 | 40.73 | 41.04 | 38.80 | 39.33 | 96,263 | +2.22(+5.98%) |
Nov 06, 2020 | 36.34 | 37.76 | 36.19 | 37.11 | 43,800 | +0.92(+2.54%) |
Nov 05, 2020 | 35.50 | 36.97 | 35.50 | 36.19 | 29,052 | +1.04(+2.96%) |
Nov 04, 2020 | 35.51 | 36.33 | 34.66 | 35.15 | 25,703 | -0.90(-2.50%) |
Nov 03, 2020 | 34.96 | 36.24 | 34.33 | 36.05 | 57,569 | +1.87(+5.47%) |
Nov 02, 2020 | 33.54 | 34.27 | 33.29 | 34.18 | 42,814 | +1.28(+3.89%) |
Oct 30, 2020 | 32.33 | 33.10 | 32.22 | 32.90 | 50,400 | +0.24(+0.73%) |
Oct 29, 2020 | 32.55 | 33.88 | 32.11 | 32.66 | 68,183 | +1.02(+3.22%) |
Oct 28, 2020 | 32.84 | 33.63 | 31.36 | 31.64 | 30,561 | -1.56(-4.70%) |
Oct 27, 2020 | 34.07 | 34.07 | 33.02 | 33.20 | 28,428 | -1.03(-3.01%) |
Oct 26, 2020 | 34.21 | 34.53 | 33.23 | 34.23 | 24,598 | -0.45(-1.30%) |
Oct 23, 2020 | 34.93 | 34.93 | 34.28 | 34.68 | 37,100 | -0.07(-0.20%) |
Oct 22, 2020 | 33.92 | 35.06 | 33.76 | 34.75 | 34,477 | +0.90(+2.66%) |
Oct 21, 2020 | 34.13 | 34.29 | 33.64 | 33.85 | 22,651 | -0.35(-1.02%) |
Oct 20, 2020 | 35.22 | 35.22 | 34.14 | 34.20 | 26,580 | -0.57(-1.64%) |
Oct 19, 2020 | 35.41 | 35.85 | 34.70 | 34.77 | 25,401 | -0.58(-1.64%) |
Oct 16, 2020 | 34.97 | 35.56 | 34.74 | 35.35 | 30,600 | +0.38(+1.09%) |
Oct 15, 2020 | 34.26 | 35.10 | 33.78 | 34.97 | 28,813 | +0.31(+0.89%) |
Oct 14, 2020 | 34.87 | 35.50 | 34.60 | 34.66 | 24,624 | -0.16(-0.46%) |
Oct 13, 2020 | 35.64 | 36.12 | 34.75 | 34.82 | 18,726 | -1.28(-3.55%) |
Oct 12, 2020 | 35.56 | 36.38 | 35.28 | 36.10 | 34,881 | +0.54(+1.52%) |
Oct 09, 2020 | 35.57 | 35.80 | 35.09 | 35.56 | 33,300 | +0.33(+0.94%) |
Oct 08, 2020 | 34.81 | 35.59 | 34.36 | 35.23 | 34,931 | +0.89(+2.59%) |
Oct 07, 2020 | 34.78 | 35.26 | 34.06 | 34.34 | 56,399 | +0.14(+0.41%) |
Oct 06, 2020 | 34.55 | 35.91 | 33.91 | 34.20 | 93,913 | +0.18(+0.53%) |
Oct 05, 2020 | 34.34 | 34.98 | 34.00 | 34.02 | 60,787 | -0.11(-0.32%) |
Oct 02, 2020 | 33.11 | 34.65 | 32.79 | 34.13 | 45,200 | +0.24(+0.71%) |
Oct 01, 2020 | 33.14 | 34.04 | 32.89 | 33.89 | 93,731 | +0.97(+2.95%) |
Sep 30, 2020 | 32.68 | 33.33 | 32.64 | 32.92 | 76,170 | +0.28(+0.86%) |
Sep 29, 2020 | 33.93 | 33.93 | 32.40 | 32.64 | 44,122 | -1.34(-3.94%) |
Sep 28, 2020 | 33.73 | 34.42 | 33.73 | 33.98 | 61,265 | +0.84(+2.53%) |
Sep 25, 2020 | 31.86 | 33.30 | 31.86 | 33.14 | 61,700 | +1.08(+3.37%) |
Sep 24, 2020 | 32.12 | 32.49 | 30.76 | 32.06 | 98,574 | +0.01(+0.03%) |
Sep 23, 2020 | 34.00 | 34.56 | 31.74 | 32.05 | 51,581 | -1.91(-5.62%) |
Sep 22, 2020 | 34.00 | 34.34 | 32.80 | 33.96 | 91,734 | +0.02(+0.06%) |
Sep 21, 2020 | 35.92 | 35.94 | 33.73 | 33.94 | 65,510 | -3.13(-8.44%) |
Sep 18, 2020 | 36.25 | 37.07 | 35.64 | 37.07 | 187,600 | +1.02(+2.83%) |
Sep 17, 2020 | 35.53 | 36.35 | 35.40 | 36.05 | 40,762 | -0.06(-0.17%) |
Sep 16, 2020 | 35.61 | 36.87 | 35.22 | 36.11 | 49,177 | +0.78(+2.21%) |
Sep 15, 2020 | 36.17 | 36.48 | 35.29 | 35.33 | 51,580 | -0.57(-1.59%) |
Sep 14, 2020 | 35.79 | 35.95 | 34.69 | 35.90 | 48,052 | +0.35(+0.98%) |
Sep 11, 2020 | 35.09 | 35.77 | 34.72 | 35.55 | 44,800 | +0.49(+1.40%) |
Sep 10, 2020 | 36.37 | 36.82 | 34.92 | 35.06 | 56,678 | -1.30(-3.58%) |
Sep 09, 2020 | 36.40 | 36.52 | 34.61 | 36.36 | 114,992 | +0.34(+0.94%) |
Sep 08, 2020 | 37.04 | 37.11 | 36.02 | 36.02 | 45,503 | -1.37(-3.66%) |
Sep 04, 2020 | 38.56 | 38.88 | 36.62 | 37.39 | 56,000 | -0.28(-0.74%) |
Sep 03, 2020 | 38.18 | 38.91 | 37.33 | 37.67 | 61,894 | -0.69(-1.80%) |
Sep 02, 2020 | 37.67 | 38.58 | 37.67 | 38.36 | 44,700 | +0.47(+1.24%) |