Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 46.00 | 46.10 | 43.60 | 46.00 | 3,157 | +2.30(+5.26%) |
Nov 27, 2020 | 45.50 | 46.00 | 43.20 | 43.70 | 3,790 | -1.80(-3.96%) |
Nov 25, 2020 | 45.70 | 48.90 | 43.50 | 45.50 | 10,730 | -1.10(-2.36%) |
Nov 24, 2020 | 45.90 | 48.63 | 45.24 | 46.60 | 5,289 | -0.10(-0.21%) |
Nov 23, 2020 | 49.00 | 49.25 | 44.80 | 46.70 | 10,056 | -4.00(-7.89%) |
Nov 20, 2020 | 43.50 | 56.49 | 43.50 | 50.70 | 71,970 | +6.80(+15.49%) |
Nov 19, 2020 | 43.00 | 46.89 | 43.00 | 43.90 | 12,547 | +0.90(+2.09%) |
Nov 18, 2020 | 42.60 | 44.00 | 42.00 | 43.00 | 3,337 | +0.80(+1.90%) |
Nov 17, 2020 | 43.70 | 43.89 | 41.76 | 42.20 | 1,024 | -0.70(-1.63%) |
Nov 16, 2020 | 43.70 | 43.70 | 41.95 | 42.90 | 2,567 | +1.40(+3.37%) |
Nov 13, 2020 | 42.30 | 42.33 | 41.30 | 41.50 | 1,300 | -1.40(-3.26%) |
Nov 12, 2020 | 42.60 | 44.15 | 40.90 | 42.90 | 1,436 | -0.05(-0.12%) |
Nov 11, 2020 | 45.00 | 45.00 | 42.30 | 42.95 | 605 | +0.95(+2.26%) |
Nov 10, 2020 | 40.90 | 44.10 | 40.90 | 42.00 | 4,162 | +1.60(+3.96%) |
Nov 09, 2020 | 41.90 | 43.00 | 40.40 | 40.40 | 2,282 | -1.50(-3.58%) |
Nov 06, 2020 | 41.90 | 46.45 | 40.80 | 41.90 | 4,490 | -2.60(-5.84%) |
Nov 05, 2020 | 41.40 | 47.30 | 39.80 | 44.50 | 18,568 | +3.10(+7.49%) |
Nov 04, 2020 | 40.00 | 41.50 | 40.00 | 41.40 | 1,704 | +1.40(+3.50%) |
Nov 03, 2020 | 39.50 | 41.00 | 39.00 | 40.00 | 1,534 | +1.20(+3.09%) |
Nov 02, 2020 | 38.70 | 39.60 | 37.90 | 38.80 | 1,899 | +0.70(+1.84%) |
Oct 30, 2020 | 38.50 | 39.60 | 38.00 | 38.10 | 950 | -1.80(-4.51%) |
Oct 29, 2020 | 39.30 | 40.75 | 37.91 | 39.90 | 3,200 | +0.20(+0.50%) |
Oct 28, 2020 | 42.40 | 42.40 | 37.80 | 39.70 | 6,829 | -1.50(-3.64%) |
Oct 27, 2020 | 43.00 | 44.10 | 40.30 | 41.20 | 4,857 | -3.00(-6.79%) |
Oct 26, 2020 | 46.00 | 46.30 | 41.60 | 44.20 | 14,928 | -4.05(-8.39%) |
Oct 23, 2020 | 43.70 | 48.25 | 41.40 | 48.25 | 26,920 | +3.75(+8.43%) |
Oct 22, 2020 | 40.90 | 45.70 | 40.80 | 44.50 | 7,199 | +4.40(+10.97%) |
Oct 21, 2020 | 41.00 | 41.50 | 39.70 | 40.10 | 1,798 | +0.80(+2.04%) |
Oct 20, 2020 | 40.10 | 44.20 | 39.30 | 39.30 | 6,032 | -0.80(-2.00%) |
Oct 19, 2020 | 43.10 | 45.80 | 40.10 | 40.10 | 13,060 | -5.40(-11.87%) |
Oct 16, 2020 | 40.20 | 47.00 | 39.20 | 45.50 | 47,030 | +7.20(+18.80%) |
Oct 15, 2020 | 37.68 | 39.50 | 37.39 | 38.30 | 2,046 | +0.40(+1.06%) |
Oct 14, 2020 | 38.50 | 39.95 | 37.90 | 37.90 | 556 | -0.60(-1.56%) |
Oct 13, 2020 | 38.30 | 39.20 | 37.73 | 38.50 | 582 | +0.03(+0.08%) |
Oct 12, 2020 | 37.70 | 42.00 | 37.50 | 38.47 | 5,136 | +0.07(+0.18%) |
Oct 09, 2020 | 38.20 | 39.70 | 37.81 | 38.40 | 980 | +0.20(+0.52%) |
Oct 08, 2020 | 41.70 | 42.80 | 37.00 | 38.20 | 5,182 | -3.80(-9.05%) |
Oct 07, 2020 | 38.50 | 48.80 | 37.60 | 42.00 | 46,340 | +2.10(+5.26%) |
Oct 06, 2020 | 37.50 | 39.90 | 37.40 | 39.90 | 550 | +1.70(+4.45%) |
Oct 05, 2020 | 37.00 | 38.30 | 37.00 | 38.20 | 671 | +0.80(+2.14%) |
Oct 02, 2020 | 37.20 | 39.10 | 36.00 | 37.40 | 2,760 | +0.10(+0.27%) |
Oct 01, 2020 | 39.80 | 40.10 | 37.00 | 37.30 | 1,632 | -0.30(-0.80%) |
Sep 30, 2020 | 36.30 | 40.40 | 36.20 | 37.60 | 7,224 | +1.50(+4.16%) |
Sep 29, 2020 | 37.60 | 37.70 | 35.70 | 36.10 | 2,612 | -1.45(-3.87%) |
Sep 28, 2020 | 39.30 | 39.30 | 37.50 | 37.55 | 1,641 | -0.45(-1.18%) |
Sep 25, 2020 | 37.50 | 39.60 | 37.50 | 38.00 | 630 | +0.20(+0.53%) |
Sep 24, 2020 | 35.70 | 38.60 | 35.40 | 37.80 | 1,866 | +1.80(+5.00%) |
Sep 23, 2020 | 38.90 | 41.60 | 35.60 | 36.00 | 3,450 | -3.50(-8.86%) |
Sep 22, 2020 | 39.70 | 39.70 | 39.00 | 39.50 | 358 | +1.50(+3.95%) |
Sep 21, 2020 | 39.80 | 41.37 | 38.00 | 38.00 | 2,008 | -1.40(-3.55%) |
Sep 18, 2020 | 37.05 | 40.47 | 37.00 | 39.40 | 3,120 | +1.90(+5.07%) |
Sep 17, 2020 | 36.90 | 40.50 | 36.85 | 37.50 | 4,704 | +0.04(+0.10%) |
Sep 16, 2020 | 37.20 | 38.44 | 36.65 | 37.46 | 1,440 | +0.76(+2.08%) |
Sep 15, 2020 | 37.50 | 38.00 | 36.70 | 36.70 | 994 | +0.00(+0.00%) |
Sep 14, 2020 | 36.20 | 37.00 | 36.00 | 36.70 | 938 | +0.20(+0.55%) |
Sep 11, 2020 | 36.75 | 36.76 | 35.24 | 36.50 | 260 | +0.00(+0.00%) |
Sep 10, 2020 | 36.80 | 37.50 | 36.00 | 36.50 | 1,539 | +0.10(+0.27%) |
Sep 09, 2020 | 36.90 | 38.70 | 36.20 | 36.40 | 1,995 | +0.30(+0.83%) |
Sep 08, 2020 | 38.10 | 38.60 | 36.10 | 36.10 | 1,962 | -2.70(-6.96%) |
Sep 04, 2020 | 38.50 | 39.10 | 34.30 | 38.80 | 1,550 | -1.10(-2.76%) |
Sep 03, 2020 | 37.90 | 40.00 | 37.00 | 39.90 | 2,374 | +0.10(+0.25%) |
Sep 02, 2020 | 40.30 | 40.35 | 37.20 | 39.80 | 1,759 | +0.80(+2.05%) |