Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 50.67 | 51.00 | 48.59 | 48.71 | 976,702 | -2.34(-4.59%) |
Nov 27, 2020 | 51.26 | 51.91 | 50.95 | 51.05 | 382,639 | -0.05(-0.10%) |
Nov 25, 2020 | 51.07 | 51.81 | 50.35 | 51.10 | 861,954 | -0.80(-1.54%) |
Nov 24, 2020 | 52.04 | 52.95 | 51.59 | 51.90 | 1,270,758 | +1.08(+2.13%) |
Nov 23, 2020 | 48.20 | 51.06 | 47.57 | 50.82 | 1,161,655 | +3.25(+6.82%) |
Nov 20, 2020 | 48.39 | 48.55 | 47.36 | 47.57 | 690,559 | -1.32(-2.70%) |
Nov 19, 2020 | 48.71 | 49.59 | 48.28 | 48.89 | 855,967 | -0.37(-0.76%) |
Nov 18, 2020 | 51.40 | 52.67 | 49.22 | 49.26 | 1,566,236 | -1.75(-3.43%) |
Nov 17, 2020 | 47.62 | 51.63 | 47.12 | 51.01 | 1,981,896 | +2.24(+4.60%) |
Nov 16, 2020 | 46.82 | 49.09 | 45.76 | 48.77 | 2,063,123 | +4.01(+8.97%) |
Nov 13, 2020 | 42.07 | 44.94 | 41.87 | 44.76 | 1,552,412 | +3.36(+8.13%) |
Nov 12, 2020 | 40.82 | 41.87 | 40.33 | 41.39 | 1,683,938 | -0.03(-0.07%) |
Nov 11, 2020 | 41.44 | 46.05 | 39.42 | 41.42 | 9,441,549 | +0.14(+0.33%) |
Nov 10, 2020 | 40.47 | 41.76 | 39.99 | 41.29 | 2,728,056 | +1.17(+2.92%) |
Nov 09, 2020 | 38.91 | 41.32 | 38.35 | 40.12 | 3,365,124 | +5.36(+15.43%) |
Nov 06, 2020 | 34.86 | 35.15 | 34.09 | 34.75 | 576,703 | -0.24(-0.67%) |
Nov 05, 2020 | 33.37 | 35.39 | 33.36 | 34.99 | 737,524 | +1.65(+4.96%) |
Nov 04, 2020 | 34.58 | 34.94 | 32.62 | 33.34 | 1,213,875 | -1.43(-4.10%) |
Nov 03, 2020 | 34.96 | 35.28 | 33.96 | 34.76 | 1,078,026 | +0.40(+1.17%) |
Nov 02, 2020 | 33.51 | 34.42 | 32.67 | 34.36 | 937,947 | +1.43(+4.33%) |
Oct 30, 2020 | 32.17 | 33.03 | 31.90 | 32.93 | 1,054,392 | +0.63(+1.95%) |
Oct 29, 2020 | 31.08 | 32.57 | 30.84 | 32.30 | 1,093,494 | +1.11(+3.56%) |
Oct 28, 2020 | 31.63 | 32.53 | 31.06 | 31.19 | 1,759,119 | -1.06(-3.29%) |
Oct 27, 2020 | 32.45 | 33.05 | 32.24 | 32.26 | 1,225,785 | -0.45(-1.38%) |
Oct 26, 2020 | 34.33 | 34.33 | 32.37 | 32.71 | 1,858,915 | -2.21(-6.34%) |
Oct 23, 2020 | 33.48 | 35.25 | 33.45 | 34.92 | 1,692,293 | +1.98(+6.00%) |
Oct 22, 2020 | 31.23 | 33.44 | 30.81 | 32.94 | 1,689,252 | +1.45(+4.59%) |
Oct 21, 2020 | 32.38 | 33.04 | 31.49 | 31.50 | 1,770,181 | -2.05(-6.10%) |
Oct 20, 2020 | 33.61 | 34.92 | 33.15 | 33.54 | 2,615,855 | -2.21(-6.19%) |
Oct 19, 2020 | 35.17 | 35.83 | 34.49 | 35.76 | 1,315,292 | +0.81(+2.31%) |
Oct 16, 2020 | 36.57 | 36.72 | 34.93 | 34.95 | 765,786 | -0.88(-2.44%) |
Oct 15, 2020 | 34.91 | 35.89 | 34.20 | 35.83 | 793,119 | +0.71(+2.02%) |
Oct 14, 2020 | 35.29 | 36.10 | 34.98 | 35.12 | 842,634 | -0.09(-0.25%) |
Oct 13, 2020 | 36.11 | 36.11 | 34.32 | 35.21 | 1,204,111 | -1.63(-4.43%) |
Oct 12, 2020 | 36.62 | 37.05 | 36.01 | 36.84 | 963,280 | +0.42(+1.16%) |
Oct 09, 2020 | 36.59 | 36.90 | 35.71 | 36.42 | 1,038,940 | -1.15(-3.06%) |
Oct 08, 2020 | 37.56 | 37.62 | 36.50 | 37.57 | 934,016 | +0.55(+1.49%) |
Oct 07, 2020 | 36.99 | 37.39 | 36.92 | 37.02 | 806,086 | +0.71(+1.95%) |
Oct 06, 2020 | 37.37 | 37.54 | 36.03 | 36.31 | 1,203,654 | -0.54(-1.47%) |
Oct 05, 2020 | 37.46 | 37.46 | 36.22 | 36.85 | 1,099,542 | +0.30(+0.83%) |
Oct 02, 2020 | 33.62 | 36.83 | 33.62 | 36.54 | 1,041,888 | +1.82(+5.24%) |
Oct 01, 2020 | 33.43 | 35.16 | 33.40 | 34.72 | 1,444,995 | +1.72(+5.22%) |
Sep 30, 2020 | 33.32 | 34.05 | 32.49 | 33.00 | 885,431 | +0.05(+0.15%) |
Sep 29, 2020 | 33.48 | 33.72 | 32.27 | 32.95 | 903,855 | -0.84(-2.47%) |
Sep 28, 2020 | 33.72 | 34.58 | 33.65 | 33.79 | 797,954 | +0.93(+2.84%) |
Sep 25, 2020 | 31.93 | 33.34 | 31.93 | 32.86 | 952,937 | +0.82(+2.55%) |
Sep 24, 2020 | 30.82 | 32.51 | 30.53 | 32.04 | 1,006,034 | -0.04(-0.12%) |
Sep 23, 2020 | 33.93 | 34.60 | 31.97 | 32.08 | 952,130 | -1.83(-5.40%) |
Sep 22, 2020 | 34.14 | 35.10 | 33.52 | 33.91 | 882,641 | -0.05(-0.14%) |
Sep 21, 2020 | 35.74 | 35.96 | 33.91 | 33.96 | 1,043,382 | -2.92(-7.92%) |
Sep 18, 2020 | 38.56 | 38.85 | 36.59 | 36.88 | 1,314,228 | -1.94(-4.99%) |
Sep 17, 2020 | 37.50 | 39.24 | 36.80 | 38.82 | 1,016,530 | -0.86(-2.16%) |
Sep 16, 2020 | 38.13 | 40.23 | 37.20 | 39.67 | 1,195,785 | +1.61(+4.24%) |
Sep 15, 2020 | 38.92 | 39.56 | 37.78 | 38.06 | 731,209 | -0.99(-2.54%) |
Sep 14, 2020 | 38.41 | 39.47 | 38.22 | 39.05 | 603,793 | +1.04(+2.74%) |
Sep 11, 2020 | 37.05 | 38.32 | 36.64 | 38.01 | 374,913 | +1.25(+3.40%) |
Sep 10, 2020 | 37.49 | 38.08 | 36.63 | 36.76 | 707,342 | -0.42(-1.14%) |
Sep 09, 2020 | 37.60 | 37.98 | 35.81 | 37.18 | 811,939 | -0.33(-0.89%) |
Sep 08, 2020 | 39.04 | 39.04 | 37.49 | 37.52 | 650,733 | -1.91(-4.84%) |
Sep 04, 2020 | 39.66 | 40.21 | 38.34 | 39.43 | 402,868 | +0.43(+1.11%) |
Sep 03, 2020 | 39.61 | 40.74 | 38.14 | 38.99 | 493,581 | -0.52(-1.32%) |
Sep 02, 2020 | 38.78 | 39.64 | 37.89 | 39.52 | 419,672 | +0.98(+2.55%) |