Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.00 | 81.00 | 69.00 | 78.00 | 23,913 | +4.62(+6.30%) |
Nov 27, 2020 | 77.43 | 77.43 | 72.00 | 73.38 | 6,752 | -1.32(-1.77%) |
Nov 25, 2020 | 70.50 | 76.89 | 70.50 | 74.70 | 13,582 | +4.20(+5.96%) |
Nov 24, 2020 | 73.65 | 73.65 | 69.09 | 70.50 | 10,884 | -4.50(-6.00%) |
Nov 23, 2020 | 66.00 | 78.00 | 66.00 | 75.00 | 22,603 | +7.11(+10.47%) |
Nov 20, 2020 | 66.00 | 78.45 | 63.90 | 67.89 | 80,468 | +5.28(+8.43%) |
Nov 19, 2020 | 61.14 | 67.77 | 59.10 | 62.61 | 16,721 | +1.47(+2.40%) |
Nov 18, 2020 | 55.77 | 61.50 | 55.50 | 61.14 | 13,637 | +4.74(+8.40%) |
Nov 17, 2020 | 55.80 | 58.47 | 54.21 | 56.40 | 4,701 | -0.60(-1.05%) |
Nov 16, 2020 | 60.00 | 60.00 | 57.00 | 57.00 | 6,983 | -0.45(-0.78%) |
Nov 13, 2020 | 57.96 | 60.00 | 56.40 | 57.45 | 5,638 | +0.45(+0.79%) |
Nov 12, 2020 | 60.00 | 60.00 | 57.00 | 57.00 | 10,149 | -3.72(-6.13%) |
Nov 11, 2020 | 59.40 | 70.50 | 53.40 | 60.72 | 38,330 | +3.72(+6.53%) |
Nov 10, 2020 | 51.00 | 60.00 | 51.00 | 57.00 | 14,759 | +5.58(+10.85%) |
Nov 09, 2020 | 51.15 | 53.40 | 49.53 | 51.42 | 10,704 | +1.35(+2.70%) |
Nov 06, 2020 | 52.47 | 52.47 | 49.50 | 50.07 | 5,100 | -1.08(-2.11%) |
Nov 05, 2020 | 51.48 | 52.80 | 50.79 | 51.15 | 3,796 | -0.12(-0.23%) |
Nov 04, 2020 | 51.30 | 53.37 | 50.94 | 51.27 | 3,319 | -0.93(-1.78%) |
Nov 03, 2020 | 51.33 | 54.00 | 51.00 | 52.20 | 3,073 | -0.87(-1.64%) |
Nov 02, 2020 | 54.00 | 55.77 | 50.64 | 53.07 | 4,321 | -0.57(-1.06%) |
Oct 30, 2020 | 55.77 | 57.00 | 52.50 | 53.64 | 6,053 | -3.33(-5.85%) |
Oct 29, 2020 | 54.30 | 59.40 | 51.36 | 56.97 | 16,277 | +2.67(+4.92%) |
Oct 28, 2020 | 57.48 | 58.50 | 51.33 | 54.30 | 23,491 | -0.09(-0.17%) |
Oct 27, 2020 | 62.97 | 62.97 | 52.50 | 54.39 | 31,679 | -10.92(-16.72%) |
Oct 26, 2020 | 59.58 | 68.70 | 58.50 | 65.31 | 48,528 | +6.15(+10.40%) |
Oct 23, 2020 | 59.10 | 59.79 | 58.14 | 59.16 | 2,526 | +0.06(+0.10%) |
Oct 22, 2020 | 60.00 | 60.42 | 57.90 | 59.10 | 5,131 | -1.35(-2.23%) |
Oct 21, 2020 | 61.20 | 61.20 | 58.50 | 60.45 | 4,463 | +0.42(+0.70%) |
Oct 20, 2020 | 60.81 | 61.68 | 60.00 | 60.03 | 4,281 | -1.65(-2.68%) |
Oct 19, 2020 | 60.00 | 61.98 | 60.00 | 61.68 | 4,143 | +1.23(+2.03%) |
Oct 16, 2020 | 62.73 | 63.00 | 60.45 | 60.45 | 2,993 | -1.14(-1.85%) |
Oct 15, 2020 | 63.00 | 63.00 | 61.14 | 61.59 | 2,461 | -1.41(-2.24%) |
Oct 14, 2020 | 66.00 | 66.00 | 63.00 | 63.00 | 3,018 | -0.72(-1.13%) |
Oct 13, 2020 | 64.50 | 66.00 | 62.70 | 63.72 | 4,013 | -0.12(-0.19%) |
Oct 12, 2020 | 60.99 | 64.50 | 60.90 | 63.84 | 6,960 | +3.54(+5.87%) |
Oct 09, 2020 | 64.23 | 66.00 | 59.40 | 60.30 | 13,834 | -4.20(-6.51%) |
Oct 08, 2020 | 63.39 | 65.82 | 63.39 | 64.50 | 4,827 | +0.81(+1.27%) |
Oct 07, 2020 | 63.90 | 65.70 | 63.30 | 63.69 | 4,834 | +0.54(+0.86%) |
Oct 06, 2020 | 66.09 | 67.47 | 63.00 | 63.15 | 8,979 | -4.53(-6.69%) |
Oct 05, 2020 | 71.19 | 73.74 | 66.00 | 67.68 | 14,396 | -1.92(-2.76%) |
Oct 02, 2020 | 66.00 | 82.14 | 63.03 | 69.60 | 85,581 | +6.60(+10.48%) |
Oct 01, 2020 | 61.35 | 64.41 | 60.18 | 63.00 | 6,625 | +2.88(+4.79%) |
Sep 30, 2020 | 60.00 | 60.75 | 58.50 | 60.12 | 6,719 | +0.45(+0.75%) |
Sep 29, 2020 | 59.43 | 59.97 | 57.75 | 59.67 | 5,519 | -0.21(-0.35%) |
Sep 28, 2020 | 60.00 | 61.41 | 58.50 | 59.88 | 4,453 | +0.84(+1.42%) |
Sep 25, 2020 | 64.20 | 64.56 | 57.00 | 59.04 | 12,922 | -3.93(-6.24%) |
Sep 24, 2020 | 67.89 | 68.07 | 61.50 | 62.97 | 13,605 | -5.16(-7.57%) |
Sep 23, 2020 | 69.75 | 70.47 | 63.03 | 68.13 | 11,642 | -1.26(-1.82%) |
Sep 22, 2020 | 75.00 | 75.00 | 68.70 | 69.39 | 9,347 | -4.38(-5.94%) |
Sep 21, 2020 | 70.65 | 79.80 | 69.00 | 73.77 | 18,059 | +7.11(+10.67%) |
Sep 18, 2020 | 68.28 | 73.50 | 66.66 | 66.66 | 15,400 | -2.34(-3.39%) |
Sep 17, 2020 | 72.00 | 72.00 | 69.00 | 69.00 | 4,914 | -1.38(-1.96%) |
Sep 16, 2020 | 70.50 | 73.50 | 69.93 | 70.38 | 6,930 | -1.23(-1.72%) |
Sep 15, 2020 | 68.85 | 74.94 | 66.48 | 71.61 | 15,334 | +3.00(+4.37%) |
Sep 14, 2020 | 69.42 | 71.40 | 64.62 | 68.61 | 10,237 | +0.06(+0.09%) |
Sep 11, 2020 | 78.00 | 78.00 | 67.50 | 68.55 | 6,423 | -6.03(-8.09%) |
Sep 10, 2020 | 75.99 | 76.59 | 73.80 | 74.58 | 4,625 | -0.42(-0.56%) |
Sep 09, 2020 | 69.00 | 78.00 | 69.00 | 75.00 | 4,374 | +3.00(+4.17%) |
Sep 08, 2020 | 66.00 | 72.00 | 66.00 | 72.00 | 5,868 | +3.24(+4.71%) |
Sep 04, 2020 | 69.03 | 72.06 | 61.23 | 68.76 | 14,651 | -6.42(-8.54%) |
Sep 03, 2020 | 79.20 | 82.38 | 73.68 | 75.18 | 10,237 | -6.78(-8.27%) |
Sep 02, 2020 | 85.59 | 86.49 | 78.00 | 81.96 | 14,601 | -5.04(-5.79%) |