Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.98 | 50.83 | 47.77 | 50.32 | 12,842 | +0.34(+0.68%) |
Nov 27, 2020 | 48.79 | 52.02 | 47.87 | 49.98 | 24,870 | +1.87(+3.89%) |
Nov 25, 2020 | 46.41 | 48.45 | 45.56 | 48.11 | 12,923 | +2.38(+5.20%) |
Nov 24, 2020 | 47.94 | 47.94 | 45.05 | 45.73 | 14,972 | -1.70(-3.58%) |
Nov 23, 2020 | 48.96 | 48.96 | 46.75 | 47.43 | 8,209 | -1.53(-3.13%) |
Nov 20, 2020 | 49.64 | 50.32 | 46.92 | 48.96 | 19,058 | +0.51(+1.05%) |
Nov 19, 2020 | 45.90 | 50.15 | 42.84 | 48.45 | 31,944 | +2.89(+6.34%) |
Nov 18, 2020 | 45.05 | 46.58 | 44.37 | 45.56 | 13,885 | -1.19(-2.55%) |
Nov 17, 2020 | 46.75 | 47.43 | 45.39 | 46.75 | 12,079 | -0.51(-1.08%) |
Nov 16, 2020 | 48.96 | 49.30 | 45.56 | 47.26 | 19,700 | -1.62(-3.32%) |
Nov 13, 2020 | 49.13 | 50.23 | 45.90 | 48.88 | 32,882 | -1.44(-2.86%) |
Nov 12, 2020 | 51.85 | 59.67 | 46.92 | 50.32 | 258,007 | -0.85(-1.66%) |
Nov 11, 2020 | 52.70 | 53.38 | 48.45 | 51.17 | 40,397 | -1.53(-2.90%) |
Nov 10, 2020 | 47.60 | 54.74 | 47.60 | 52.70 | 86,722 | +3.91(+8.01%) |
Nov 09, 2020 | 49.13 | 49.30 | 47.26 | 48.79 | 9,624 | +3.06(+6.69%) |
Nov 06, 2020 | 46.24 | 47.63 | 45.05 | 45.73 | 6,182 | -1.87(-3.93%) |
Nov 05, 2020 | 48.45 | 50.73 | 45.73 | 47.60 | 3,687 | -1.02(-2.10%) |
Nov 04, 2020 | 46.41 | 51.00 | 44.20 | 48.62 | 4,892 | +2.55(+5.54%) |
Nov 03, 2020 | 44.20 | 46.07 | 43.35 | 46.07 | 4,562 | +1.70(+3.83%) |
Nov 02, 2020 | 47.43 | 47.43 | 43.86 | 44.37 | 2,448 | -1.36(-2.97%) |
Oct 30, 2020 | 46.75 | 47.26 | 44.20 | 45.73 | 3,547 | -1.02(-2.18%) |
Oct 29, 2020 | 44.54 | 46.75 | 44.54 | 46.75 | 2,178 | +1.27(+2.80%) |
Oct 28, 2020 | 46.92 | 47.85 | 44.37 | 45.48 | 4,401 | -1.45(-3.08%) |
Oct 27, 2020 | 47.94 | 49.64 | 46.92 | 46.92 | 3,479 | -2.38(-4.83%) |
Oct 26, 2020 | 50.49 | 50.49 | 47.26 | 49.30 | 4,137 | +0.00(+0.00%) |
Oct 23, 2020 | 50.15 | 50.23 | 47.94 | 49.30 | 3,252 | -0.51(-1.02%) |
Oct 22, 2020 | 50.32 | 51.34 | 48.96 | 49.81 | 7,295 | -0.34(-0.68%) |
Oct 21, 2020 | 51.85 | 52.19 | 49.13 | 50.15 | 7,978 | -0.68(-1.34%) |
Oct 20, 2020 | 50.32 | 55.25 | 49.30 | 50.83 | 16,103 | +1.36(+2.75%) |
Oct 19, 2020 | 51.00 | 51.00 | 48.62 | 49.47 | 3,634 | -0.34(-0.68%) |
Oct 16, 2020 | 51.00 | 51.17 | 49.30 | 49.81 | 5,235 | -0.85(-1.68%) |
Oct 15, 2020 | 48.45 | 52.53 | 48.11 | 50.66 | 6,110 | +1.36(+2.76%) |
Oct 14, 2020 | 50.15 | 50.66 | 48.62 | 49.30 | 4,614 | -0.51(-1.02%) |
Oct 13, 2020 | 51.00 | 51.51 | 48.45 | 49.81 | 10,234 | -1.70(-3.30%) |
Oct 12, 2020 | 52.36 | 52.70 | 50.83 | 51.51 | 11,762 | -1.19(-2.26%) |
Oct 09, 2020 | 53.04 | 53.04 | 51.00 | 52.70 | 9,311 | +0.85(+1.64%) |
Oct 08, 2020 | 52.70 | 53.55 | 49.47 | 51.85 | 19,384 | -1.02(-1.93%) |
Oct 07, 2020 | 53.04 | 54.23 | 51.85 | 52.87 | 20,054 | +0.68(+1.30%) |
Oct 06, 2020 | 53.72 | 54.06 | 51.17 | 52.19 | 15,034 | -2.21(-4.06%) |
Oct 05, 2020 | 53.55 | 55.25 | 51.85 | 54.40 | 25,287 | +2.89(+5.61%) |
Oct 02, 2020 | 49.30 | 54.40 | 46.75 | 51.51 | 97,200 | -29.92(-36.74%) |
Oct 01, 2020 | 103.53 | 105.57 | 76.67 | 81.43 | 7,653 | -25.33(-23.73%) |
Sep 30, 2020 | 103.85 | 119.00 | 100.85 | 106.76 | 1,361 | +4.76(+4.67%) |
Sep 29, 2020 | 95.54 | 104.38 | 95.54 | 102.00 | 851 | +5.27(+5.45%) |
Sep 28, 2020 | 104.38 | 104.38 | 89.93 | 96.73 | 896 | -3.40(-3.40%) |
Sep 25, 2020 | 109.73 | 110.14 | 99.96 | 100.13 | 876 | -5.78(-5.46%) |
Sep 24, 2020 | 105.40 | 113.22 | 99.90 | 105.91 | 3,237 | +1.36(+1.30%) |
Sep 23, 2020 | 103.19 | 113.56 | 103.19 | 104.55 | 420 | +1.67(+1.62%) |
Sep 22, 2020 | 102.00 | 106.66 | 97.07 | 102.88 | 689 | +0.88(+0.86%) |
Sep 21, 2020 | 108.46 | 108.46 | 99.62 | 102.00 | 690 | -13.09(-11.37%) |
Sep 18, 2020 | 119.85 | 119.85 | 101.04 | 115.09 | 664 | -4.76(-3.97%) |
Sep 17, 2020 | 102.00 | 127.33 | 99.28 | 119.85 | 1,909 | +13.77(+12.98%) |
Sep 16, 2020 | 105.06 | 107.10 | 97.75 | 106.08 | 1,025 | +4.55(+4.48%) |
Sep 15, 2020 | 105.06 | 105.06 | 96.05 | 101.53 | 483 | +4.29(+4.41%) |
Sep 14, 2020 | 95.20 | 108.12 | 95.20 | 97.24 | 334 | -0.43(-0.44%) |
Sep 11, 2020 | 97.41 | 106.93 | 93.84 | 97.67 | 158 | +0.18(+0.18%) |
Sep 10, 2020 | 93.33 | 103.39 | 92.65 | 97.48 | 304 | +1.26(+1.31%) |
Sep 09, 2020 | 103.61 | 103.61 | 90.44 | 96.22 | 1,476 | -5.61(-5.51%) |
Sep 08, 2020 | 101.49 | 107.61 | 101.49 | 101.83 | 179 | -10.03(-8.96%) |
Sep 04, 2020 | 114.10 | 114.10 | 104.04 | 111.86 | 664 | -1.53(-1.35%) |
Sep 03, 2020 | 113.56 | 115.60 | 113.05 | 113.39 | 240 | -0.17(-0.15%) |
Sep 02, 2020 | 113.73 | 116.45 | 113.56 | 113.56 | 212 | -2.04(-1.76%) |