Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.93 | 50.93 | 50.57 | 50.68 | 637 | -0.19(-0.37%) |
Nov 27, 2020 | 50.16 | 50.87 | 50.16 | 50.87 | 1,728 | +0.83(+1.65%) |
Nov 25, 2020 | 49.18 | 50.12 | 49.03 | 50.04 | 1,084 | +1.09(+2.23%) |
Nov 24, 2020 | 48.92 | 49.44 | 48.80 | 48.95 | 1,418 | -0.35(-0.72%) |
Nov 23, 2020 | 49.34 | 49.90 | 48.80 | 49.31 | 1,632 | -0.03(-0.06%) |
Nov 20, 2020 | 48.85 | 49.62 | 48.85 | 49.34 | 1,220 | +0.15(+0.30%) |
Nov 19, 2020 | 48.18 | 49.19 | 48.18 | 49.19 | 1,586 | +1.00(+2.07%) |
Nov 18, 2020 | 48.83 | 48.83 | 48.10 | 48.19 | 444 | -0.46(-0.95%) |
Nov 17, 2020 | 48.24 | 48.66 | 48.21 | 48.66 | 1,852 | +0.23(+0.48%) |
Nov 16, 2020 | 48.32 | 48.46 | 48.10 | 48.42 | 1,060 | +0.80(+1.68%) |
Nov 13, 2020 | 48.39 | 48.39 | 47.62 | 47.62 | 813 | +0.12(+0.25%) |
Nov 12, 2020 | 47.71 | 47.90 | 47.49 | 47.51 | 1,218 | +0.48(+1.01%) |
Nov 11, 2020 | 47.03 | 47.21 | 46.83 | 47.03 | 1,939 | +0.53(+1.13%) |
Nov 10, 2020 | 46.56 | 46.92 | 46.25 | 46.50 | 2,249 | -0.88(-1.85%) |
Nov 09, 2020 | 49.39 | 49.39 | 47.27 | 47.38 | 5,772 | -1.19(-2.44%) |
Nov 06, 2020 | 48.60 | 48.83 | 48.57 | 48.57 | 779 | -0.15(-0.31%) |
Nov 05, 2020 | 48.47 | 49.01 | 48.27 | 48.72 | 3,123 | +0.77(+1.60%) |
Nov 04, 2020 | 45.91 | 48.04 | 45.91 | 47.95 | 13,091 | +2.23(+4.88%) |
Nov 03, 2020 | 45.62 | 45.94 | 45.23 | 45.72 | 4,189 | +0.48(+1.06%) |
Nov 02, 2020 | 45.47 | 46.68 | 44.53 | 45.23 | 1,486 | -0.21(-0.45%) |
Oct 30, 2020 | 46.59 | 46.59 | 45.34 | 45.44 | 1,253 | -1.12(-2.41%) |
Oct 29, 2020 | 46.21 | 46.83 | 46.21 | 46.56 | 2,319 | -0.23(-0.50%) |
Oct 28, 2020 | 47.59 | 47.59 | 46.71 | 46.80 | 3,141 | -1.03(-2.16%) |
Oct 27, 2020 | 48.11 | 48.17 | 47.36 | 47.83 | 5,430 | +0.12(+0.25%) |
Oct 26, 2020 | 48.39 | 48.45 | 47.64 | 47.71 | 1,839 | -0.24(-0.49%) |
Oct 23, 2020 | 48.63 | 48.63 | 47.95 | 47.95 | 1,863 | -0.52(-1.07%) |
Oct 22, 2020 | 48.97 | 48.97 | 48.24 | 48.47 | 1,600 | -0.87(-1.76%) |
Oct 21, 2020 | 50.78 | 50.78 | 49.24 | 49.34 | 3,827 | -2.83(-5.43%) |
Oct 20, 2020 | 52.55 | 52.55 | 52.09 | 52.17 | 983 | +0.38(+0.74%) |
Oct 19, 2020 | 52.85 | 52.85 | 51.61 | 51.78 | 2,766 | -0.54(-1.04%) |
Oct 16, 2020 | 52.58 | 52.58 | 52.29 | 52.33 | 1,558 | +0.24(+0.46%) |
Oct 15, 2020 | 52.02 | 52.24 | 51.64 | 52.09 | 2,894 | -0.28(-0.53%) |
Oct 14, 2020 | 53.02 | 53.11 | 52.26 | 52.37 | 2,860 | -0.29(-0.55%) |
Oct 13, 2020 | 52.36 | 52.77 | 52.36 | 52.65 | 279 | +0.04(+0.08%) |
Oct 12, 2020 | 52.43 | 52.99 | 52.43 | 52.61 | 8,588 | +0.47(+0.91%) |
Oct 09, 2020 | 51.34 | 52.14 | 51.14 | 52.14 | 2,372 | +1.61(+3.18%) |
Oct 08, 2020 | 50.51 | 50.66 | 50.43 | 50.53 | 1,157 | -0.31(-0.61%) |
Oct 07, 2020 | 50.31 | 50.90 | 50.31 | 50.84 | 1,423 | +1.07(+2.16%) |
Oct 06, 2020 | 49.98 | 50.16 | 49.77 | 49.77 | 2,798 | +0.64(+1.30%) |
Oct 05, 2020 | 49.42 | 49.42 | 48.48 | 49.13 | 1,873 | +0.09(+0.18%) |
Oct 02, 2020 | 48.86 | 49.42 | 48.60 | 49.04 | 1,118 | -0.08(-0.17%) |
Oct 01, 2020 | 48.61 | 49.12 | 48.61 | 49.12 | 229 | +0.98(+2.04%) |
Sep 30, 2020 | 49.54 | 49.54 | 48.14 | 48.14 | 10,605 | -0.11(-0.24%) |
Sep 29, 2020 | 48.66 | 48.66 | 48.25 | 48.25 | 1,504 | -0.38(-0.77%) |
Sep 28, 2020 | 48.63 | 49.23 | 48.61 | 48.63 | 1,274 | +0.11(+0.23%) |
Sep 25, 2020 | 48.07 | 48.60 | 48.07 | 48.52 | 948 | +0.61(+1.28%) |
Sep 24, 2020 | 48.80 | 48.80 | 47.83 | 47.91 | 5,394 | -0.89(-1.83%) |
Sep 23, 2020 | 49.01 | 49.75 | 48.80 | 48.80 | 1,684 | +0.02(+0.04%) |
Sep 22, 2020 | 48.18 | 48.77 | 48.18 | 48.77 | 358 | +0.41(+0.85%) |
Sep 21, 2020 | 47.74 | 48.37 | 47.00 | 48.37 | 2,129 | +0.22(+0.47%) |
Sep 18, 2020 | 47.72 | 48.14 | 47.59 | 48.14 | 2,745 | +0.35(+0.72%) |
Sep 17, 2020 | 47.30 | 47.80 | 46.68 | 47.80 | 620 | -0.09(-0.18%) |
Sep 16, 2020 | 47.68 | 47.99 | 47.62 | 47.88 | 940 | +0.46(+0.98%) |
Sep 15, 2020 | 47.51 | 47.51 | 47.06 | 47.42 | 262 | +0.55(+1.18%) |
Sep 14, 2020 | 46.06 | 46.87 | 46.03 | 46.87 | 906 | +1.31(+2.87%) |
Sep 11, 2020 | 46.18 | 46.18 | 45.18 | 45.56 | 440 | +0.08(+0.18%) |
Sep 10, 2020 | 46.26 | 46.26 | 45.16 | 45.48 | 1,410 | -0.42(-0.91%) |
Sep 09, 2020 | 45.66 | 45.91 | 45.35 | 45.89 | 1,062 | +0.59(+1.29%) |
Sep 08, 2020 | 45.15 | 45.68 | 44.56 | 45.31 | 2,016 | -0.91(-1.98%) |
Sep 04, 2020 | 47.06 | 47.06 | 44.94 | 46.22 | 4,642 | -0.28(-0.60%) |
Sep 03, 2020 | 48.69 | 48.69 | 46.30 | 46.50 | 4,163 | -2.64(-5.37%) |
Sep 02, 2020 | 50.90 | 50.90 | 48.60 | 49.14 | 82,596 | -1.14(-2.27%) |