Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.54 | 42.54 | 39.91 | 40.11 | 489,879 | -2.50(-5.88%) |
Nov 27, 2020 | 40.95 | 43.02 | 40.53 | 42.61 | 233,987 | +1.66(+4.04%) |
Nov 25, 2020 | 40.58 | 41.60 | 39.73 | 40.96 | 217,198 | +0.28(+0.70%) |
Nov 24, 2020 | 42.60 | 43.13 | 40.42 | 40.67 | 297,716 | -0.57(-1.39%) |
Nov 23, 2020 | 40.66 | 42.51 | 40.52 | 41.25 | 255,107 | +1.46(+3.66%) |
Nov 20, 2020 | 40.46 | 41.59 | 39.22 | 39.79 | 369,109 | -0.95(-2.34%) |
Nov 19, 2020 | 40.01 | 42.42 | 39.96 | 40.74 | 457,762 | +0.26(+0.64%) |
Nov 18, 2020 | 43.75 | 43.75 | 40.48 | 40.49 | 373,988 | -2.60(-6.03%) |
Nov 17, 2020 | 42.12 | 43.56 | 41.61 | 43.08 | 340,477 | -0.06(-0.14%) |
Nov 16, 2020 | 42.44 | 44.94 | 42.41 | 43.14 | 540,440 | +2.30(+5.63%) |
Nov 13, 2020 | 41.87 | 42.01 | 39.77 | 40.85 | 486,511 | +2.25(+5.82%) |
Nov 12, 2020 | 39.19 | 39.80 | 38.33 | 38.60 | 387,402 | -0.87(-2.22%) |
Nov 11, 2020 | 42.85 | 42.92 | 38.90 | 39.47 | 372,916 | -3.06(-7.20%) |
Nov 10, 2020 | 44.60 | 45.36 | 42.13 | 42.54 | 321,482 | -2.08(-4.65%) |
Nov 09, 2020 | 43.15 | 45.24 | 41.48 | 44.61 | 670,140 | +5.47(+13.98%) |
Nov 06, 2020 | 39.38 | 39.79 | 38.09 | 39.14 | 218,014 | -0.07(-0.17%) |
Nov 05, 2020 | 39.10 | 40.15 | 38.96 | 39.21 | 148,210 | +0.51(+1.31%) |
Nov 04, 2020 | 39.88 | 40.96 | 38.54 | 38.70 | 329,976 | -1.80(-4.45%) |
Nov 03, 2020 | 38.60 | 40.90 | 38.60 | 40.50 | 233,448 | +2.61(+6.88%) |
Nov 02, 2020 | 38.62 | 38.92 | 37.25 | 37.90 | 295,197 | -0.47(-1.23%) |
Oct 30, 2020 | 38.95 | 39.96 | 37.10 | 38.37 | 327,255 | -0.85(-2.17%) |
Oct 29, 2020 | 39.18 | 39.71 | 38.25 | 39.22 | 250,315 | +0.29(+0.75%) |
Oct 28, 2020 | 39.24 | 39.96 | 37.90 | 38.92 | 327,648 | -1.24(-3.08%) |
Oct 27, 2020 | 41.22 | 41.66 | 39.95 | 40.16 | 235,103 | -1.30(-3.14%) |
Oct 26, 2020 | 41.14 | 42.18 | 40.16 | 41.46 | 235,419 | -0.09(-0.21%) |
Oct 23, 2020 | 41.17 | 42.05 | 39.79 | 41.55 | 226,525 | +0.87(+2.15%) |
Oct 22, 2020 | 39.81 | 41.09 | 39.03 | 40.67 | 263,296 | +1.19(+3.02%) |
Oct 21, 2020 | 39.93 | 40.77 | 38.74 | 39.48 | 260,836 | -0.42(-1.05%) |
Oct 20, 2020 | 42.57 | 43.34 | 39.82 | 39.90 | 550,172 | -2.00(-4.77%) |
Oct 19, 2020 | 43.08 | 45.88 | 41.85 | 41.90 | 594,433 | -1.75(-4.01%) |
Oct 16, 2020 | 40.31 | 44.71 | 38.66 | 43.65 | 783,104 | +4.05(+10.22%) |
Oct 15, 2020 | 39.03 | 40.74 | 38.35 | 39.60 | 427,769 | +0.07(+0.17%) |
Oct 14, 2020 | 40.04 | 43.62 | 39.03 | 39.53 | 1,035,993 | -0.51(-1.26%) |
Oct 13, 2020 | 46.35 | 46.64 | 38.80 | 40.04 | 1,460,223 | -5.81(-12.67%) |
Oct 12, 2020 | 43.10 | 52.75 | 42.82 | 45.85 | 4,081,309 | +9.75(+27.02%) |
Oct 09, 2020 | 36.28 | 39.14 | 35.47 | 36.09 | 656,959 | +0.17(+0.48%) |
Oct 08, 2020 | 35.04 | 39.84 | 35.04 | 35.92 | 729,126 | +0.65(+1.85%) |
Oct 07, 2020 | 34.74 | 35.70 | 33.86 | 35.27 | 779,590 | +0.89(+2.59%) |
Oct 06, 2020 | 33.93 | 36.03 | 33.61 | 34.38 | 859,600 | +0.81(+2.40%) |
Oct 05, 2020 | 33.18 | 34.30 | 31.24 | 33.57 | 960,026 | +1.03(+3.16%) |
Oct 02, 2020 | 30.42 | 33.46 | 30.02 | 32.54 | 862,615 | +0.84(+2.65%) |
Oct 01, 2020 | 31.32 | 32.17 | 29.61 | 31.70 | 574,660 | +0.38(+1.20%) |
Sep 30, 2020 | 28.92 | 31.68 | 28.92 | 31.32 | 982,324 | +2.58(+8.98%) |
Sep 29, 2020 | 27.02 | 29.37 | 25.88 | 28.74 | 878,717 | +2.03(+7.61%) |
Sep 28, 2020 | 26.47 | 27.65 | 26.38 | 26.71 | 382,275 | +0.57(+2.19%) |
Sep 25, 2020 | 24.62 | 26.64 | 24.36 | 26.14 | 477,959 | +1.27(+5.11%) |
Sep 24, 2020 | 26.08 | 26.27 | 24.54 | 24.87 | 380,013 | -0.86(-3.35%) |
Sep 23, 2020 | 26.83 | 27.67 | 25.67 | 25.73 | 395,850 | -1.19(-4.41%) |
Sep 22, 2020 | 28.35 | 28.35 | 26.27 | 26.91 | 473,763 | -1.35(-4.77%) |
Sep 21, 2020 | 29.24 | 29.27 | 26.84 | 28.26 | 521,200 | -1.84(-6.10%) |
Sep 18, 2020 | 29.88 | 30.21 | 29.20 | 30.10 | 663,989 | +0.38(+1.26%) |
Sep 17, 2020 | 29.03 | 30.13 | 28.77 | 29.72 | 295,232 | +0.36(+1.22%) |
Sep 16, 2020 | 30.16 | 30.92 | 28.98 | 29.36 | 600,815 | -0.18(-0.61%) |
Sep 15, 2020 | 29.83 | 30.66 | 29.34 | 29.54 | 489,593 | -0.25(-0.83%) |
Sep 14, 2020 | 29.18 | 32.65 | 29.18 | 29.79 | 853,165 | +1.08(+3.75%) |
Sep 11, 2020 | 27.91 | 29.26 | 27.79 | 28.72 | 415,520 | +0.65(+2.31%) |
Sep 10, 2020 | 28.37 | 29.24 | 28.02 | 28.07 | 487,546 | -0.55(-1.91%) |
Sep 09, 2020 | 28.51 | 28.88 | 27.52 | 28.61 | 413,874 | -0.03(-0.12%) |
Sep 08, 2020 | 27.33 | 29.88 | 26.79 | 28.65 | 732,203 | +0.95(+3.42%) |
Sep 04, 2020 | 27.27 | 27.77 | 26.19 | 27.70 | 388,459 | +0.78(+2.89%) |
Sep 03, 2020 | 26.27 | 27.30 | 26.14 | 26.92 | 598,539 | +0.70(+2.67%) |
Sep 02, 2020 | 26.32 | 26.93 | 25.60 | 26.22 | 414,481 | +0.24(+0.92%) |