Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.24 | 38.40 | 36.00 | 37.44 | 20,885 | +0.96(+2.63%) |
Nov 27, 2020 | 36.72 | 36.84 | 36.00 | 36.48 | 8,466 | +0.24(+0.66%) |
Nov 25, 2020 | 37.20 | 37.20 | 34.93 | 36.24 | 14,783 | +0.36(+1.00%) |
Nov 24, 2020 | 35.16 | 37.20 | 34.68 | 35.88 | 21,749 | +0.84(+2.40%) |
Nov 23, 2020 | 37.68 | 38.16 | 34.26 | 35.04 | 54,251 | -2.40(-6.41%) |
Nov 20, 2020 | 37.56 | 38.88 | 36.72 | 37.44 | 20,683 | +0.00(+0.00%) |
Nov 19, 2020 | 38.76 | 39.00 | 37.20 | 37.44 | 22,325 | -1.44(-3.70%) |
Nov 18, 2020 | 40.68 | 41.16 | 37.95 | 38.88 | 20,812 | -2.04(-4.99%) |
Nov 17, 2020 | 42.12 | 42.12 | 40.14 | 40.92 | 11,457 | -1.32(-3.13%) |
Nov 16, 2020 | 44.52 | 44.69 | 41.68 | 42.24 | 24,996 | -2.28(-5.12%) |
Nov 13, 2020 | 42.48 | 45.36 | 42.48 | 44.52 | 18,216 | +1.92(+4.51%) |
Nov 12, 2020 | 41.40 | 44.64 | 40.80 | 42.60 | 29,771 | +1.08(+2.60%) |
Nov 11, 2020 | 39.24 | 42.36 | 38.40 | 41.52 | 15,133 | +2.28(+5.81%) |
Nov 10, 2020 | 40.32 | 40.83 | 35.64 | 39.24 | 46,146 | -1.68(-4.11%) |
Nov 09, 2020 | 45.46 | 45.46 | 40.56 | 40.92 | 23,081 | -3.36(-7.59%) |
Nov 06, 2020 | 43.44 | 45.60 | 42.00 | 44.28 | 11,041 | +0.84(+1.93%) |
Nov 05, 2020 | 45.00 | 46.02 | 42.48 | 43.44 | 16,597 | -0.60(-1.36%) |
Nov 04, 2020 | 42.00 | 45.60 | 42.00 | 44.04 | 19,708 | +2.52(+6.07%) |
Nov 03, 2020 | 45.84 | 45.84 | 41.16 | 41.52 | 34,269 | -4.08(-8.95%) |
Nov 02, 2020 | 46.44 | 46.80 | 44.64 | 45.60 | 9,268 | -0.24(-0.52%) |
Oct 30, 2020 | 48.00 | 48.48 | 45.12 | 45.84 | 19,058 | -2.04(-4.26%) |
Oct 29, 2020 | 48.36 | 49.20 | 47.52 | 47.88 | 12,034 | -1.08(-2.21%) |
Oct 28, 2020 | 50.40 | 51.00 | 45.60 | 48.96 | 31,115 | -2.64(-5.12%) |
Oct 27, 2020 | 53.28 | 53.28 | 50.52 | 51.60 | 12,150 | -0.72(-1.38%) |
Oct 26, 2020 | 52.80 | 54.60 | 51.60 | 52.32 | 11,778 | -2.04(-3.75%) |
Oct 23, 2020 | 57.36 | 57.36 | 54.12 | 54.36 | 8,191 | -1.44(-2.58%) |
Oct 22, 2020 | 55.56 | 57.00 | 54.48 | 55.80 | 5,497 | +0.24(+0.43%) |
Oct 21, 2020 | 57.48 | 58.20 | 54.00 | 55.56 | 12,868 | -1.92(-3.34%) |
Oct 20, 2020 | 53.76 | 58.56 | 51.60 | 57.48 | 36,562 | +3.48(+6.44%) |
Oct 19, 2020 | 56.04 | 56.04 | 53.52 | 54.00 | 10,254 | -2.28(-4.05%) |
Oct 16, 2020 | 57.60 | 57.72 | 55.80 | 56.28 | 5,166 | -0.12(-0.21%) |
Oct 15, 2020 | 56.52 | 58.80 | 55.32 | 56.40 | 10,049 | -1.32(-2.29%) |
Oct 14, 2020 | 60.00 | 60.00 | 57.00 | 57.72 | 14,352 | -0.84(-1.43%) |
Oct 13, 2020 | 51.12 | 59.40 | 50.04 | 58.56 | 48,428 | +6.60(+12.70%) |
Oct 12, 2020 | 55.20 | 55.20 | 51.00 | 51.96 | 18,898 | -0.72(-1.37%) |
Oct 09, 2020 | 53.04 | 53.40 | 52.26 | 52.68 | 7,608 | +0.12(+0.23%) |
Oct 08, 2020 | 54.60 | 54.84 | 51.93 | 52.56 | 28,133 | -2.16(-3.95%) |
Oct 07, 2020 | 53.16 | 56.16 | 53.16 | 54.72 | 19,728 | +1.80(+3.40%) |
Oct 06, 2020 | 54.12 | 55.20 | 52.92 | 52.92 | 14,028 | -0.96(-1.78%) |
Oct 05, 2020 | 52.56 | 56.40 | 51.60 | 53.88 | 15,184 | +1.20(+2.28%) |
Oct 02, 2020 | 52.44 | 54.12 | 51.84 | 52.68 | 16,733 | -1.80(-3.30%) |
Oct 01, 2020 | 56.16 | 57.06 | 54.00 | 54.48 | 13,544 | -1.80(-3.20%) |
Sep 30, 2020 | 56.64 | 58.56 | 56.04 | 56.28 | 15,659 | -0.48(-0.85%) |
Sep 29, 2020 | 56.28 | 58.80 | 56.28 | 56.76 | 12,153 | +0.00(+0.00%) |
Sep 28, 2020 | 56.16 | 59.40 | 56.16 | 56.76 | 14,507 | -0.24(-0.42%) |
Sep 25, 2020 | 54.36 | 57.60 | 54.02 | 57.00 | 7,050 | +2.16(+3.94%) |
Sep 24, 2020 | 54.00 | 55.56 | 52.92 | 54.84 | 18,070 | +1.68(+3.16%) |
Sep 23, 2020 | 55.92 | 58.08 | 52.80 | 53.16 | 17,885 | -3.60(-6.34%) |
Sep 22, 2020 | 57.00 | 57.60 | 56.28 | 56.76 | 6,449 | +0.48(+0.85%) |
Sep 21, 2020 | 58.20 | 58.56 | 55.56 | 56.28 | 18,013 | -2.76(-4.67%) |
Sep 18, 2020 | 57.00 | 59.16 | 57.00 | 59.04 | 15,341 | +1.32(+2.29%) |
Sep 17, 2020 | 57.00 | 58.80 | 56.40 | 57.72 | 12,209 | +0.12(+0.21%) |
Sep 16, 2020 | 58.68 | 59.64 | 57.60 | 57.60 | 12,719 | -1.09(-1.86%) |
Sep 15, 2020 | 60.84 | 61.31 | 57.02 | 58.69 | 28,411 | -1.91(-3.15%) |
Sep 14, 2020 | 63.36 | 64.68 | 60.00 | 60.60 | 29,180 | +0.72(+1.20%) |
Sep 11, 2020 | 61.08 | 62.16 | 59.76 | 59.88 | 12,608 | -0.84(-1.38%) |
Sep 10, 2020 | 63.48 | 64.20 | 60.12 | 60.72 | 21,767 | -2.16(-3.44%) |
Sep 09, 2020 | 64.80 | 66.96 | 61.68 | 62.88 | 25,741 | -1.92(-2.96%) |
Sep 08, 2020 | 65.64 | 66.00 | 62.52 | 64.80 | 20,645 | -0.96(-1.46%) |
Sep 04, 2020 | 63.00 | 65.76 | 58.80 | 65.76 | 34,941 | +2.64(+4.18%) |
Sep 03, 2020 | 63.60 | 65.04 | 60.48 | 63.12 | 40,342 | -0.48(-0.75%) |
Sep 02, 2020 | 59.64 | 64.80 | 57.60 | 63.60 | 47,895 | +4.92(+8.38%) |