Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 75.20 | 75.40 | 68.00 | 68.40 | 10,988 | -6.80(-9.04%) |
Nov 27, 2020 | 74.80 | 76.33 | 74.21 | 75.20 | 1,460 | +0.40(+0.53%) |
Nov 25, 2020 | 73.60 | 75.20 | 72.80 | 74.80 | 9,620 | +2.00(+2.75%) |
Nov 24, 2020 | 69.20 | 72.80 | 68.40 | 72.80 | 5,718 | +2.40(+3.41%) |
Nov 23, 2020 | 70.00 | 70.80 | 69.60 | 70.40 | 2,072 | +0.40(+0.57%) |
Nov 20, 2020 | 68.00 | 70.40 | 66.11 | 70.00 | 2,722 | +1.60(+2.34%) |
Nov 19, 2020 | 68.00 | 69.60 | 67.24 | 68.40 | 1,711 | +1.60(+2.40%) |
Nov 18, 2020 | 66.40 | 67.60 | 65.20 | 66.80 | 12,242 | +2.00(+3.09%) |
Nov 17, 2020 | 65.60 | 66.00 | 64.00 | 64.80 | 1,533 | -0.80(-1.22%) |
Nov 16, 2020 | 64.00 | 66.40 | 62.80 | 65.60 | 7,099 | +1.60(+2.50%) |
Nov 13, 2020 | 65.60 | 65.60 | 62.40 | 64.00 | 2,250 | -0.80(-1.23%) |
Nov 12, 2020 | 62.80 | 65.85 | 62.40 | 64.80 | 2,649 | +1.20(+1.89%) |
Nov 11, 2020 | 64.00 | 64.80 | 62.00 | 63.60 | 2,279 | -0.40(-0.62%) |
Nov 10, 2020 | 65.60 | 66.00 | 64.00 | 64.00 | 1,994 | -2.00(-3.03%) |
Nov 09, 2020 | 62.40 | 66.00 | 62.00 | 66.00 | 3,886 | +4.40(+7.14%) |
Nov 06, 2020 | 60.80 | 62.85 | 60.40 | 61.60 | 1,962 | -0.80(-1.28%) |
Nov 05, 2020 | 62.00 | 64.00 | 62.00 | 62.40 | 1,489 | -1.60(-2.50%) |
Nov 04, 2020 | 60.00 | 64.00 | 60.00 | 64.00 | 1,818 | +2.00(+3.23%) |
Nov 03, 2020 | 59.60 | 62.40 | 56.80 | 62.00 | 8,115 | -0.40(-0.64%) |
Nov 02, 2020 | 66.00 | 66.00 | 59.20 | 62.40 | 3,337 | -4.00(-6.02%) |
Oct 30, 2020 | 64.80 | 67.60 | 64.80 | 66.40 | 537 | +0.80(+1.21%) |
Oct 29, 2020 | 66.80 | 67.60 | 64.13 | 65.60 | 1,233 | -2.00(-2.96%) |
Oct 28, 2020 | 65.60 | 68.00 | 60.00 | 67.60 | 2,081 | -0.80(-1.17%) |
Oct 27, 2020 | 70.00 | 70.40 | 66.00 | 68.40 | 1,405 | -1.60(-2.29%) |
Oct 26, 2020 | 74.00 | 74.00 | 68.00 | 70.00 | 1,564 | -3.60(-4.89%) |
Oct 23, 2020 | 74.40 | 74.80 | 70.00 | 73.60 | 2,867 | -1.20(-1.60%) |
Oct 22, 2020 | 76.40 | 77.20 | 73.60 | 74.80 | 9,032 | -1.60(-2.09%) |
Oct 21, 2020 | 76.00 | 76.80 | 74.80 | 76.40 | 6,158 | +0.00(+0.00%) |
Oct 20, 2020 | 76.00 | 77.60 | 74.40 | 76.40 | 8,573 | +0.40(+0.53%) |
Oct 19, 2020 | 76.00 | 78.80 | 73.20 | 76.00 | 16,153 | -6.00(-7.32%) |
Oct 16, 2020 | 94.80 | 98.40 | 78.40 | 82.00 | 231,145 | +5.60(+7.33%) |
Oct 15, 2020 | 77.20 | 77.20 | 75.60 | 76.40 | 468 | -0.60(-0.78%) |
Oct 14, 2020 | 78.00 | 78.00 | 76.40 | 77.00 | 713 | -0.80(-1.03%) |
Oct 13, 2020 | 74.40 | 79.20 | 74.40 | 77.80 | 1,219 | +2.20(+2.91%) |
Oct 12, 2020 | 76.80 | 78.20 | 74.80 | 75.60 | 1,227 | -2.00(-2.58%) |
Oct 09, 2020 | 78.80 | 79.20 | 76.00 | 77.60 | 1,250 | +0.00(+0.00%) |
Oct 08, 2020 | 79.20 | 79.20 | 74.40 | 77.60 | 2,224 | -1.60(-2.02%) |
Oct 07, 2020 | 76.40 | 79.20 | 74.40 | 79.20 | 430 | +3.20(+4.21%) |
Oct 06, 2020 | 77.54 | 80.00 | 76.00 | 76.00 | 982 | -1.20(-1.55%) |
Oct 05, 2020 | 78.80 | 78.80 | 74.00 | 77.20 | 1,321 | -0.80(-1.03%) |
Oct 02, 2020 | 79.20 | 79.60 | 73.20 | 78.00 | 572 | -1.20(-1.52%) |
Oct 01, 2020 | 77.60 | 80.00 | 74.80 | 79.20 | 789 | +3.20(+4.21%) |
Sep 30, 2020 | 77.60 | 77.60 | 71.24 | 76.00 | 852 | -0.12(-0.15%) |
Sep 29, 2020 | 75.20 | 81.37 | 75.20 | 76.12 | 2,160 | +0.12(+0.15%) |
Sep 28, 2020 | 76.80 | 76.80 | 71.20 | 76.00 | 1,638 | +1.20(+1.60%) |
Sep 25, 2020 | 72.80 | 76.47 | 72.00 | 74.80 | 2,732 | +4.00(+5.65%) |
Sep 24, 2020 | 74.00 | 74.00 | 66.40 | 70.80 | 2,998 | -6.00(-7.81%) |
Sep 23, 2020 | 65.60 | 76.80 | 65.60 | 76.80 | 9,842 | +10.43(+15.71%) |
Sep 22, 2020 | 57.14 | 67.60 | 57.14 | 66.37 | 3,387 | +6.56(+10.98%) |
Sep 21, 2020 | 60.40 | 61.60 | 58.57 | 59.81 | 560 | -1.39(-2.27%) |
Sep 18, 2020 | 62.40 | 63.60 | 59.20 | 61.20 | 620 | +0.40(+0.66%) |
Sep 17, 2020 | 63.60 | 63.60 | 60.80 | 60.80 | 751 | +0.40(+0.66%) |
Sep 16, 2020 | 60.00 | 61.60 | 58.80 | 60.40 | 734 | +0.00(+0.00%) |
Sep 15, 2020 | 59.60 | 61.89 | 59.60 | 60.40 | 891 | +0.67(+1.12%) |
Sep 14, 2020 | 58.40 | 61.20 | 58.40 | 59.73 | 897 | +0.53(+0.90%) |
Sep 11, 2020 | 60.00 | 62.00 | 54.40 | 59.20 | 947 | -1.60(-2.63%) |
Sep 10, 2020 | 56.80 | 62.00 | 56.80 | 60.80 | 1,420 | +4.00(+7.04%) |
Sep 09, 2020 | 54.80 | 57.60 | 54.80 | 56.80 | 636 | +0.40(+0.71%) |
Sep 08, 2020 | 55.20 | 57.20 | 53.60 | 56.40 | 2,143 | -0.77(-1.34%) |
Sep 04, 2020 | 55.20 | 61.20 | 50.40 | 57.17 | 3,557 | +0.37(+0.65%) |
Sep 03, 2020 | 57.20 | 58.40 | 54.67 | 56.80 | 1,460 | -2.40(-4.05%) |
Sep 02, 2020 | 59.20 | 60.00 | 52.00 | 59.20 | 3,433 | +0.00(+0.00%) |