Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 52.10 | 52.52 | 51.00 | 51.13 | 99,740 | -0.97(-1.86%) |
Nov 27, 2020 | 51.83 | 52.12 | 51.45 | 52.10 | 57,400 | +0.22(+0.42%) |
Nov 25, 2020 | 52.20 | 53.85 | 51.09 | 51.88 | 143,600 | -0.04(-0.08%) |
Nov 24, 2020 | 51.16 | 52.09 | 49.71 | 51.92 | 123,007 | +1.76(+3.51%) |
Nov 23, 2020 | 49.23 | 50.60 | 48.91 | 50.16 | 91,590 | +1.61(+3.32%) |
Nov 20, 2020 | 48.96 | 49.41 | 48.00 | 48.55 | 89,300 | -0.86(-1.74%) |
Nov 19, 2020 | 48.82 | 49.47 | 48.09 | 49.41 | 56,833 | +0.33(+0.67%) |
Nov 18, 2020 | 49.43 | 49.89 | 47.42 | 49.08 | 133,453 | -0.81(-1.62%) |
Nov 17, 2020 | 48.05 | 50.16 | 47.19 | 49.89 | 141,689 | +1.21(+2.49%) |
Nov 16, 2020 | 48.09 | 49.17 | 47.50 | 48.68 | 82,900 | +1.43(+3.03%) |
Nov 13, 2020 | 46.22 | 47.60 | 46.22 | 47.25 | 99,700 | +1.11(+2.41%) |
Nov 12, 2020 | 46.40 | 46.40 | 45.15 | 46.14 | 74,997 | -0.43(-0.92%) |
Nov 11, 2020 | 48.87 | 49.85 | 46.06 | 46.57 | 116,110 | -1.85(-3.82%) |
Nov 10, 2020 | 46.60 | 49.12 | 46.60 | 48.42 | 257,114 | +2.52(+5.49%) |
Nov 09, 2020 | 46.99 | 48.26 | 45.90 | 45.90 | 240,554 | +1.73(+3.92%) |
Nov 06, 2020 | 44.38 | 44.93 | 43.66 | 44.17 | 94,600 | -0.21(-0.47%) |
Nov 05, 2020 | 43.54 | 44.88 | 43.54 | 44.38 | 87,836 | +1.20(+2.78%) |
Nov 04, 2020 | 44.17 | 44.39 | 42.41 | 43.18 | 78,811 | -1.65(-3.68%) |
Nov 03, 2020 | 44.67 | 45.07 | 44.25 | 44.83 | 163,253 | +1.04(+2.37%) |
Nov 02, 2020 | 42.90 | 43.79 | 42.25 | 43.79 | 98,441 | +1.04(+2.43%) |
Oct 30, 2020 | 43.18 | 43.70 | 42.32 | 42.75 | 72,700 | -0.66(-1.52%) |
Oct 29, 2020 | 43.10 | 44.33 | 42.20 | 43.41 | 73,081 | +1.39(+3.31%) |
Oct 28, 2020 | 43.00 | 43.89 | 42.02 | 42.02 | 98,643 | -1.72(-3.93%) |
Oct 27, 2020 | 44.48 | 44.97 | 43.10 | 43.74 | 70,885 | -0.80(-1.80%) |
Oct 26, 2020 | 44.99 | 45.66 | 43.93 | 44.54 | 177,649 | +0.19(+0.43%) |
Oct 23, 2020 | 44.71 | 45.09 | 44.18 | 44.35 | 113,100 | +0.03(+0.07%) |
Oct 22, 2020 | 44.44 | 44.70 | 43.76 | 44.32 | 54,042 | -0.01(-0.02%) |
Oct 21, 2020 | 44.77 | 44.77 | 43.98 | 44.33 | 58,755 | -0.11(-0.25%) |
Oct 20, 2020 | 44.58 | 46.71 | 43.92 | 44.44 | 103,764 | +0.50(+1.14%) |
Oct 19, 2020 | 44.64 | 45.39 | 43.61 | 43.94 | 62,224 | -0.60(-1.35%) |
Oct 16, 2020 | 45.29 | 45.85 | 44.47 | 44.54 | 124,000 | -0.83(-1.83%) |
Oct 15, 2020 | 44.90 | 45.50 | 44.50 | 45.37 | 166,253 | +0.13(+0.29%) |
Oct 14, 2020 | 44.81 | 45.82 | 44.76 | 45.24 | 114,038 | +0.47(+1.05%) |
Oct 13, 2020 | 43.96 | 44.94 | 43.94 | 44.77 | 79,260 | +0.55(+1.24%) |
Oct 12, 2020 | 42.99 | 44.31 | 42.84 | 44.22 | 92,118 | +1.13(+2.62%) |
Oct 09, 2020 | 42.50 | 43.10 | 42.23 | 43.09 | 74,200 | +0.78(+1.84%) |
Oct 08, 2020 | 42.00 | 42.96 | 41.47 | 42.31 | 51,257 | +0.31(+0.74%) |
Oct 07, 2020 | 41.29 | 42.48 | 40.71 | 42.00 | 87,471 | +1.47(+3.63%) |
Oct 06, 2020 | 40.45 | 41.84 | 40.06 | 40.53 | 100,543 | +0.43(+1.07%) |
Oct 05, 2020 | 38.42 | 40.31 | 38.42 | 40.10 | 71,496 | +1.91(+5.00%) |
Oct 02, 2020 | 36.45 | 38.54 | 35.19 | 38.19 | 64,500 | +1.04(+2.80%) |
Oct 01, 2020 | 37.38 | 37.66 | 36.77 | 37.15 | 74,604 | -0.03(-0.08%) |
Sep 30, 2020 | 37.73 | 38.07 | 36.98 | 37.18 | 72,621 | -0.46(-1.22%) |
Sep 29, 2020 | 37.91 | 38.40 | 37.13 | 37.64 | 174,412 | -0.16(-0.42%) |
Sep 28, 2020 | 36.44 | 38.03 | 36.44 | 37.80 | 81,915 | +1.88(+5.23%) |
Sep 25, 2020 | 35.39 | 36.17 | 35.16 | 35.92 | 62,600 | +0.53(+1.50%) |
Sep 24, 2020 | 35.74 | 35.99 | 34.84 | 35.39 | 79,086 | -0.21(-0.59%) |
Sep 23, 2020 | 35.01 | 36.09 | 35.01 | 35.60 | 102,256 | +0.54(+1.54%) |
Sep 22, 2020 | 34.36 | 35.19 | 34.11 | 35.06 | 46,057 | +0.84(+2.45%) |
Sep 21, 2020 | 35.05 | 35.35 | 33.68 | 34.22 | 81,322 | -1.62(-4.52%) |
Sep 18, 2020 | 36.54 | 36.69 | 35.05 | 35.84 | 235,200 | -0.70(-1.92%) |
Sep 17, 2020 | 35.87 | 37.44 | 35.70 | 36.54 | 74,859 | +0.20(+0.55%) |
Sep 16, 2020 | 35.35 | 36.57 | 35.35 | 36.34 | 68,802 | +1.12(+3.18%) |
Sep 15, 2020 | 35.64 | 35.70 | 35.09 | 35.22 | 35,689 | -0.24(-0.68%) |
Sep 14, 2020 | 35.90 | 36.96 | 34.80 | 35.46 | 52,947 | -0.02(-0.06%) |
Sep 11, 2020 | 35.47 | 35.97 | 35.17 | 35.48 | 60,900 | +0.18(+0.51%) |
Sep 10, 2020 | 36.52 | 36.52 | 34.91 | 35.30 | 66,107 | -1.01(-2.78%) |
Sep 09, 2020 | 36.51 | 36.84 | 36.05 | 36.31 | 42,163 | +0.27(+0.75%) |
Sep 08, 2020 | 37.24 | 37.24 | 36.03 | 36.04 | 54,715 | -1.30(-3.48%) |
Sep 04, 2020 | 38.15 | 39.13 | 36.86 | 37.34 | 79,800 | -0.23(-0.61%) |
Sep 03, 2020 | 39.36 | 39.36 | 37.42 | 37.57 | 47,652 | -1.79(-4.55%) |
Sep 02, 2020 | 38.87 | 39.71 | 38.82 | 39.36 | 56,347 | +0.43(+1.10%) |