Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.60 | 45.40 | 43.20 | 45.00 | 16,495 | +0.20(+0.45%) |
Nov 27, 2020 | 44.40 | 45.20 | 43.20 | 44.80 | 17,780 | +0.40(+0.90%) |
Nov 25, 2020 | 47.00 | 47.00 | 43.80 | 44.40 | 42,395 | -3.80(-7.88%) |
Nov 24, 2020 | 42.00 | 49.60 | 40.60 | 48.20 | 170,795 | +5.80(+13.68%) |
Nov 23, 2020 | 42.00 | 42.60 | 41.00 | 42.40 | 18,222 | -0.20(-0.47%) |
Nov 20, 2020 | 44.00 | 44.00 | 42.00 | 42.60 | 17,910 | -1.80(-4.05%) |
Nov 19, 2020 | 42.60 | 45.00 | 42.00 | 44.40 | 25,696 | +1.80(+4.23%) |
Nov 18, 2020 | 42.80 | 42.80 | 41.40 | 42.60 | 14,776 | -0.40(-0.93%) |
Nov 17, 2020 | 44.80 | 44.80 | 41.00 | 43.00 | 23,395 | -1.20(-2.71%) |
Nov 16, 2020 | 42.60 | 46.60 | 42.20 | 44.20 | 49,350 | +2.20(+5.24%) |
Nov 13, 2020 | 43.20 | 43.80 | 40.60 | 42.00 | 25,255 | -1.00(-2.33%) |
Nov 12, 2020 | 40.40 | 44.40 | 40.20 | 43.00 | 21,984 | +2.40(+5.91%) |
Nov 11, 2020 | 40.80 | 41.40 | 40.00 | 40.60 | 13,161 | -0.20(-0.49%) |
Nov 10, 2020 | 40.20 | 41.60 | 39.00 | 40.80 | 35,219 | +1.80(+4.62%) |
Nov 09, 2020 | 40.40 | 41.20 | 39.20 | 39.00 | 17,915 | -1.00(-2.50%) |
Nov 06, 2020 | 41.20 | 41.80 | 39.40 | 40.00 | 14,415 | -1.20(-2.91%) |
Nov 05, 2020 | 42.00 | 42.20 | 40.40 | 41.20 | 11,029 | -0.80(-1.90%) |
Nov 04, 2020 | 39.80 | 43.80 | 38.60 | 42.00 | 21,933 | +2.00(+5.00%) |
Nov 03, 2020 | 41.60 | 42.00 | 39.80 | 40.00 | 11,572 | -1.40(-3.38%) |
Nov 02, 2020 | 41.00 | 41.60 | 39.20 | 41.40 | 11,505 | +2.60(+6.70%) |
Oct 30, 2020 | 41.00 | 41.55 | 38.20 | 38.80 | 28,125 | -3.40(-8.06%) |
Oct 29, 2020 | 43.00 | 43.20 | 40.20 | 42.20 | 32,329 | -1.00(-2.31%) |
Oct 28, 2020 | 43.20 | 44.60 | 41.20 | 43.20 | 24,640 | -1.20(-2.70%) |
Oct 27, 2020 | 44.20 | 44.60 | 42.20 | 44.40 | 32,712 | +0.20(+0.45%) |
Oct 26, 2020 | 43.00 | 46.00 | 43.00 | 44.20 | 25,529 | +0.20(+0.45%) |
Oct 23, 2020 | 43.80 | 44.60 | 42.60 | 44.00 | 20,275 | +0.80(+1.85%) |
Oct 22, 2020 | 43.80 | 45.20 | 43.20 | 43.20 | 14,159 | -1.60(-3.57%) |
Oct 21, 2020 | 45.60 | 46.70 | 43.60 | 44.80 | 25,636 | -1.40(-3.03%) |
Oct 20, 2020 | 48.20 | 48.40 | 45.20 | 46.20 | 27,314 | -3.40(-6.85%) |
Oct 19, 2020 | 46.20 | 48.20 | 43.80 | 49.60 | 61,937 | +3.20(+6.90%) |
Oct 16, 2020 | 46.60 | 47.98 | 45.40 | 46.40 | 36,945 | +0.20(+0.43%) |
Oct 15, 2020 | 43.20 | 46.20 | 43.16 | 46.20 | 57,294 | +1.80(+4.05%) |
Oct 14, 2020 | 45.20 | 45.80 | 43.00 | 44.40 | 23,980 | -0.20(-0.45%) |
Oct 13, 2020 | 44.80 | 46.40 | 43.60 | 44.60 | 19,123 | -0.20(-0.45%) |
Oct 12, 2020 | 46.20 | 47.60 | 44.60 | 44.80 | 14,937 | -1.20(-2.61%) |
Oct 09, 2020 | 47.00 | 48.40 | 46.00 | 46.00 | 12,700 | -0.60(-1.29%) |
Oct 08, 2020 | 47.80 | 48.80 | 46.60 | 46.60 | 13,308 | -1.40(-2.92%) |
Oct 07, 2020 | 46.20 | 48.60 | 46.20 | 48.00 | 20,250 | +0.60(+1.27%) |
Oct 06, 2020 | 54.40 | 60.00 | 46.00 | 47.40 | 127,095 | -3.40(-6.69%) |
Oct 05, 2020 | 53.00 | 53.00 | 48.80 | 50.80 | 27,701 | -2.00(-3.79%) |
Oct 02, 2020 | 48.80 | 54.60 | 47.00 | 52.80 | 59,475 | +3.80(+7.76%) |
Oct 01, 2020 | 48.40 | 49.00 | 46.80 | 49.00 | 11,506 | +0.00(+0.00%) |
Sep 30, 2020 | 49.60 | 50.20 | 47.20 | 49.00 | 25,409 | -0.60(-1.21%) |
Sep 29, 2020 | 51.00 | 51.60 | 47.80 | 49.60 | 43,981 | +2.20(+4.64%) |
Sep 28, 2020 | 46.80 | 50.60 | 46.20 | 47.40 | 57,658 | +0.80(+1.72%) |
Sep 25, 2020 | 42.80 | 48.00 | 42.20 | 46.60 | 22,090 | +2.80(+6.39%) |
Sep 24, 2020 | 43.20 | 45.60 | 40.60 | 43.80 | 27,030 | -0.60(-1.35%) |
Sep 23, 2020 | 47.00 | 48.00 | 44.00 | 44.40 | 37,913 | -2.40(-5.13%) |
Sep 22, 2020 | 45.20 | 56.00 | 45.00 | 46.80 | 138,903 | +1.20(+2.63%) |
Sep 21, 2020 | 44.00 | 51.00 | 42.40 | 45.60 | 86,863 | +2.20(+5.07%) |
Sep 18, 2020 | 42.40 | 44.60 | 42.40 | 43.40 | 44,970 | +1.20(+2.84%) |
Sep 17, 2020 | 42.20 | 45.20 | 42.00 | 42.20 | 25,984 | +0.40(+0.96%) |
Sep 16, 2020 | 42.40 | 44.60 | 41.80 | 41.80 | 24,452 | -1.60(-3.69%) |
Sep 15, 2020 | 41.00 | 44.00 | 40.60 | 43.40 | 29,172 | +1.80(+4.33%) |
Sep 14, 2020 | 41.40 | 43.00 | 41.00 | 41.60 | 25,835 | -0.60(-1.42%) |
Sep 11, 2020 | 43.00 | 43.60 | 40.00 | 42.20 | 49,315 | -1.60(-3.65%) |
Sep 10, 2020 | 45.80 | 48.00 | 43.00 | 43.80 | 134,251 | -13.40(-23.43%) |
Sep 09, 2020 | 48.60 | 59.40 | 47.20 | 57.20 | 482,209 | +10.00(+21.19%) |
Sep 08, 2020 | 43.20 | 47.60 | 41.80 | 47.20 | 60,848 | +4.00(+9.26%) |
Sep 04, 2020 | 40.40 | 50.00 | 39.60 | 43.20 | 316,495 | +4.80(+12.50%) |
Sep 03, 2020 | 42.80 | 42.80 | 37.60 | 38.40 | 59,422 | -4.20(-9.86%) |
Sep 02, 2020 | 43.40 | 43.80 | 42.00 | 42.60 | 27,586 | -1.20(-2.74%) |