Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.00 | 47.50 | 42.75 | 46.25 | 131,787 | -1.25(-2.63%) |
Nov 27, 2020 | 45.75 | 47.88 | 45.50 | 47.50 | 77,620 | +3.25(+7.34%) |
Nov 25, 2020 | 39.75 | 45.75 | 39.75 | 44.25 | 114,220 | +4.75(+12.03%) |
Nov 24, 2020 | 39.25 | 41.50 | 38.25 | 39.50 | 150,571 | +0.50(+1.28%) |
Nov 23, 2020 | 41.25 | 41.25 | 38.50 | 39.00 | 115,446 | -2.00(-4.88%) |
Nov 20, 2020 | 39.50 | 41.62 | 38.75 | 41.00 | 102,740 | +2.25(+5.81%) |
Nov 19, 2020 | 38.75 | 40.00 | 38.50 | 38.75 | 120,163 | +0.00(+0.00%) |
Nov 18, 2020 | 41.75 | 41.75 | 38.75 | 38.75 | 155,958 | -2.25(-5.49%) |
Nov 17, 2020 | 44.50 | 44.75 | 41.00 | 41.00 | 78,458 | -3.25(-7.34%) |
Nov 16, 2020 | 44.00 | 45.25 | 43.50 | 44.25 | 93,640 | +0.50(+1.14%) |
Nov 13, 2020 | 48.00 | 48.18 | 42.25 | 43.75 | 112,248 | -3.25(-6.91%) |
Nov 12, 2020 | 47.25 | 48.50 | 46.25 | 47.00 | 39,342 | -0.25(-0.53%) |
Nov 11, 2020 | 48.50 | 49.00 | 45.75 | 47.25 | 43,203 | -1.25(-2.58%) |
Nov 10, 2020 | 45.00 | 49.50 | 43.25 | 48.50 | 84,244 | +2.75(+6.01%) |
Nov 09, 2020 | 44.25 | 47.50 | 43.00 | 45.75 | 72,175 | +1.75(+3.98%) |
Nov 06, 2020 | 45.50 | 45.75 | 43.00 | 44.00 | 34,380 | -1.25(-2.76%) |
Nov 05, 2020 | 45.25 | 46.38 | 43.89 | 45.25 | 31,800 | +0.00(+0.00%) |
Nov 04, 2020 | 46.75 | 49.25 | 43.50 | 45.25 | 91,832 | -2.00(-4.23%) |
Nov 03, 2020 | 45.75 | 47.50 | 45.00 | 47.25 | 50,255 | +1.50(+3.28%) |
Nov 02, 2020 | 44.25 | 46.00 | 42.50 | 45.75 | 54,611 | +2.00(+4.57%) |
Oct 30, 2020 | 45.00 | 45.00 | 42.00 | 43.75 | 79,012 | -1.00(-2.23%) |
Oct 29, 2020 | 41.50 | 46.00 | 40.75 | 44.75 | 80,671 | +4.00(+9.82%) |
Oct 28, 2020 | 39.75 | 41.75 | 39.00 | 40.75 | 56,017 | +0.25(+0.62%) |
Oct 27, 2020 | 42.50 | 43.25 | 40.00 | 40.50 | 32,484 | -1.75(-4.14%) |
Oct 26, 2020 | 40.00 | 42.75 | 40.00 | 42.25 | 51,961 | +2.00(+4.97%) |
Oct 23, 2020 | 42.00 | 42.25 | 40.12 | 40.25 | 37,508 | -1.25(-3.01%) |
Oct 22, 2020 | 40.25 | 42.25 | 39.25 | 41.50 | 59,933 | +1.25(+3.11%) |
Oct 21, 2020 | 41.25 | 41.75 | 39.00 | 40.25 | 73,055 | -0.50(-1.23%) |
Oct 20, 2020 | 45.00 | 45.00 | 40.50 | 40.75 | 128,285 | -2.75(-6.32%) |
Oct 19, 2020 | 47.00 | 47.75 | 44.75 | 43.50 | 57,396 | -3.25(-6.96%) |
Oct 16, 2020 | 47.25 | 48.00 | 46.25 | 46.75 | 36,388 | -0.50(-1.06%) |
Oct 15, 2020 | 47.75 | 48.00 | 46.25 | 47.25 | 65,625 | -0.75(-1.56%) |
Oct 14, 2020 | 48.25 | 50.75 | 47.88 | 48.00 | 56,400 | -0.25(-0.52%) |
Oct 13, 2020 | 47.75 | 48.75 | 47.50 | 48.25 | 41,325 | +0.25(+0.52%) |
Oct 12, 2020 | 48.25 | 49.00 | 47.38 | 48.00 | 46,044 | -0.25(-0.52%) |
Oct 09, 2020 | 48.75 | 49.00 | 47.25 | 48.25 | 50,480 | +0.00(+0.00%) |
Oct 08, 2020 | 49.50 | 49.50 | 47.00 | 48.25 | 61,998 | -0.25(-0.52%) |
Oct 07, 2020 | 48.50 | 49.75 | 48.25 | 48.50 | 51,216 | -0.25(-0.51%) |
Oct 06, 2020 | 48.00 | 50.00 | 48.00 | 48.75 | 50,437 | +0.00(+0.00%) |
Oct 05, 2020 | 47.50 | 48.75 | 47.25 | 48.75 | 52,834 | +2.25(+4.84%) |
Oct 02, 2020 | 47.50 | 49.62 | 46.25 | 46.50 | 58,596 | -1.75(-3.63%) |
Oct 01, 2020 | 48.75 | 49.50 | 47.00 | 48.25 | 60,778 | -0.50(-1.03%) |
Sep 30, 2020 | 51.00 | 52.00 | 48.00 | 48.75 | 67,535 | -2.00(-3.94%) |
Sep 29, 2020 | 51.50 | 52.00 | 50.00 | 50.75 | 39,578 | -1.25(-2.40%) |
Sep 28, 2020 | 51.00 | 52.50 | 48.50 | 52.00 | 60,486 | +1.00(+1.96%) |
Sep 25, 2020 | 50.00 | 52.25 | 49.50 | 51.00 | 57,440 | +1.00(+2.00%) |
Sep 24, 2020 | 48.75 | 51.00 | 47.50 | 50.00 | 70,212 | +2.25(+4.71%) |
Sep 23, 2020 | 54.75 | 55.50 | 47.25 | 47.75 | 161,928 | -1.50(-3.05%) |
Sep 22, 2020 | 52.25 | 52.25 | 49.25 | 49.25 | 54,174 | -2.50(-4.83%) |
Sep 21, 2020 | 54.00 | 54.00 | 50.25 | 51.75 | 74,867 | -2.75(-5.05%) |
Sep 18, 2020 | 51.50 | 55.00 | 49.50 | 54.50 | 162,940 | +3.00(+5.83%) |
Sep 17, 2020 | 54.00 | 54.50 | 51.25 | 51.50 | 46,871 | -2.00(-3.74%) |
Sep 16, 2020 | 53.75 | 54.75 | 52.75 | 53.50 | 42,934 | +0.00(+0.00%) |
Sep 15, 2020 | 56.25 | 58.00 | 53.00 | 53.50 | 66,696 | -2.00(-3.60%) |
Sep 14, 2020 | 51.50 | 56.50 | 50.50 | 55.50 | 114,266 | +5.25(+10.45%) |
Sep 11, 2020 | 52.00 | 54.00 | 49.88 | 50.25 | 84,376 | -1.00(-1.95%) |
Sep 10, 2020 | 51.25 | 53.00 | 50.50 | 51.25 | 62,617 | +0.00(+0.00%) |
Sep 09, 2020 | 48.25 | 51.25 | 48.25 | 51.25 | 54,563 | +3.50(+7.33%) |
Sep 08, 2020 | 50.00 | 52.00 | 46.75 | 47.75 | 117,977 | -1.50(-3.05%) |
Sep 04, 2020 | 49.75 | 51.12 | 45.50 | 49.25 | 87,312 | -1.00(-1.99%) |
Sep 03, 2020 | 53.75 | 54.50 | 48.75 | 50.25 | 68,954 | -4.00(-7.37%) |
Sep 02, 2020 | 50.50 | 54.50 | 49.00 | 54.25 | 77,471 | +3.25(+6.37%) |