Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 53.33 | 54.24 | 53.33 | 53.44 | 30,634 | -0.92(-1.69%) |
Nov 27, 2020 | 54.45 | 55.11 | 54.34 | 54.36 | 5,900 | +0.11(+0.20%) |
Nov 25, 2020 | 55.04 | 55.04 | 54.13 | 54.25 | 23,900 | -0.63(-1.15%) |
Nov 24, 2020 | 55.00 | 55.75 | 54.50 | 54.88 | 53,986 | +1.06(+1.96%) |
Nov 23, 2020 | 55.00 | 55.00 | 53.65 | 53.83 | 19,378 | +0.21(+0.38%) |
Nov 20, 2020 | 53.66 | 53.66 | 53.38 | 53.62 | 12,000 | +0.45(+0.85%) |
Nov 19, 2020 | 52.87 | 53.17 | 52.78 | 53.17 | 7,164 | +1.33(+2.57%) |
Nov 18, 2020 | 51.96 | 52.32 | 51.84 | 51.84 | 12,977 | -0.13(-0.24%) |
Nov 17, 2020 | 53.44 | 53.44 | 51.66 | 51.97 | 29,548 | -0.26(-0.51%) |
Nov 16, 2020 | 52.92 | 52.92 | 52.06 | 52.23 | 36,770 | +0.21(+0.40%) |
Nov 13, 2020 | 51.80 | 52.15 | 51.35 | 52.02 | 22,200 | +0.82(+1.60%) |
Nov 12, 2020 | 52.10 | 52.10 | 51.04 | 51.20 | 22,499 | -0.90(-1.74%) |
Nov 11, 2020 | 51.96 | 52.40 | 51.96 | 52.10 | 27,526 | +0.59(+1.16%) |
Nov 10, 2020 | 51.65 | 51.65 | 50.83 | 51.51 | 31,600 | -0.40(-0.77%) |
Nov 09, 2020 | 52.00 | 52.00 | 51.26 | 51.91 | 42,972 | +2.09(+4.21%) |
Nov 06, 2020 | 49.66 | 49.91 | 49.66 | 49.81 | 7,200 | +0.06(+0.13%) |
Nov 05, 2020 | 49.84 | 50.00 | 49.75 | 49.75 | 7,896 | +0.11(+0.22%) |
Nov 04, 2020 | 50.47 | 50.47 | 48.51 | 49.64 | 12,135 | -0.12(-0.25%) |
Nov 03, 2020 | 47.88 | 49.91 | 47.88 | 49.77 | 20,426 | +1.09(+2.24%) |
Nov 02, 2020 | 48.91 | 49.41 | 48.44 | 48.67 | 20,612 | +0.47(+0.99%) |
Oct 30, 2020 | 48.13 | 48.20 | 47.99 | 48.20 | 16,700 | +0.08(+0.17%) |
Oct 29, 2020 | 46.79 | 48.66 | 46.79 | 48.12 | 12,809 | +0.17(+0.35%) |
Oct 28, 2020 | 48.42 | 48.60 | 47.88 | 47.95 | 15,957 | -0.68(-1.40%) |
Oct 27, 2020 | 48.67 | 48.69 | 48.60 | 48.63 | 18,173 | +0.02(+0.04%) |
Oct 26, 2020 | 49.05 | 49.05 | 48.39 | 48.61 | 21,182 | -0.92(-1.85%) |
Oct 23, 2020 | 49.59 | 49.95 | 48.99 | 49.53 | 30,000 | +0.57(+1.16%) |
Oct 22, 2020 | 49.00 | 49.00 | 48.61 | 48.96 | 13,215 | -0.24(-0.49%) |
Oct 21, 2020 | 49.41 | 49.44 | 49.15 | 49.20 | 13,985 | -0.24(-0.49%) |
Oct 20, 2020 | 49.50 | 49.53 | 49.40 | 49.44 | 20,480 | -0.07(-0.14%) |
Oct 19, 2020 | 50.51 | 50.51 | 49.51 | 49.51 | 17,209 | -0.32(-0.64%) |
Oct 16, 2020 | 49.95 | 49.95 | 49.61 | 49.83 | 15,800 | -0.50(-0.99%) |
Oct 15, 2020 | 50.10 | 50.33 | 50.02 | 50.33 | 20,313 | +0.03(+0.05%) |
Oct 14, 2020 | 50.79 | 50.79 | 50.12 | 50.30 | 4,976 | +0.42(+0.85%) |
Oct 13, 2020 | 50.00 | 50.00 | 49.76 | 49.88 | 17,366 | -0.29(-0.58%) |
Oct 12, 2020 | 50.05 | 50.60 | 50.00 | 50.17 | 21,547 | +0.02(+0.03%) |
Oct 09, 2020 | 50.94 | 50.94 | 50.05 | 50.16 | 14,300 | -0.45(-0.90%) |
Oct 08, 2020 | 50.82 | 50.82 | 50.54 | 50.61 | 10,920 | -0.34(-0.67%) |
Oct 07, 2020 | 51.02 | 51.12 | 50.95 | 50.95 | 20,970 | +0.13(+0.26%) |
Oct 06, 2020 | 52.59 | 52.59 | 50.82 | 50.82 | 20,467 | -0.31(-0.61%) |
Oct 05, 2020 | 51.20 | 51.20 | 50.64 | 51.13 | 23,870 | +0.07(+0.14%) |
Oct 02, 2020 | 50.90 | 51.07 | 50.73 | 51.06 | 15,900 | -0.16(-0.31%) |
Oct 01, 2020 | 51.34 | 51.34 | 51.05 | 51.22 | 11,058 | -0.20(-0.39%) |
Sep 30, 2020 | 51.12 | 51.46 | 51.12 | 51.42 | 15,593 | -0.36(-0.70%) |
Sep 29, 2020 | 53.35 | 53.35 | 51.59 | 51.78 | 73,634 | -0.47(-0.90%) |
Sep 28, 2020 | 52.77 | 52.77 | 52.00 | 52.25 | 13,665 | +0.00(+0.00%) |
Sep 25, 2020 | 52.04 | 52.41 | 51.95 | 52.25 | 11,600 | -0.29(-0.55%) |
Sep 24, 2020 | 50.90 | 52.72 | 50.90 | 52.54 | 43,692 | +0.41(+0.79%) |
Sep 23, 2020 | 52.54 | 52.61 | 52.13 | 52.13 | 16,589 | +1.25(+2.46%) |
Sep 22, 2020 | 51.79 | 51.79 | 50.15 | 50.88 | 10,429 | +0.14(+0.28%) |
Sep 21, 2020 | 51.25 | 51.87 | 50.06 | 50.74 | 20,111 | -0.70(-1.36%) |
Sep 18, 2020 | 51.74 | 51.74 | 51.44 | 51.44 | 8,400 | -0.71(-1.36%) |
Sep 17, 2020 | 52.49 | 52.49 | 52.06 | 52.15 | 40,708 | +0.01(+0.02%) |
Sep 16, 2020 | 51.44 | 52.45 | 51.44 | 52.14 | 68,372 | +0.05(+0.10%) |
Sep 15, 2020 | 52.13 | 52.18 | 51.80 | 52.09 | 36,999 | +0.01(+0.02%) |
Sep 14, 2020 | 53.24 | 53.24 | 51.47 | 52.08 | 19,149 | -0.09(-0.16%) |
Sep 11, 2020 | 52.21 | 52.30 | 52.08 | 52.16 | 9,800 | +0.37(+0.70%) |
Sep 10, 2020 | 52.98 | 52.98 | 51.80 | 51.80 | 122,490 | -0.50(-0.96%) |
Sep 09, 2020 | 52.45 | 52.50 | 52.20 | 52.30 | 54,797 | +0.22(+0.42%) |
Sep 08, 2020 | 52.00 | 52.95 | 51.91 | 52.08 | 40,284 | -0.85(-1.61%) |
Sep 04, 2020 | 52.80 | 53.23 | 52.10 | 52.93 | 23,200 | +0.52(+1.00%) |
Sep 03, 2020 | 53.86 | 53.86 | 52.15 | 52.41 | 36,763 | -0.62(-1.18%) |
Sep 02, 2020 | 53.09 | 53.09 | 52.68 | 53.03 | 20,113 | +0.38(+0.72%) |