Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 48.15 | 50.24 | 45.05 | 50.00 | 731,560 | +2.34(+4.91%) |
Nov 27, 2020 | 44.80 | 47.84 | 44.20 | 47.66 | 645,100 | +2.97(+6.65%) |
Nov 25, 2020 | 41.37 | 45.15 | 41.03 | 44.69 | 599,700 | +3.13(+7.53%) |
Nov 24, 2020 | 42.49 | 42.70 | 39.71 | 41.56 | 397,886 | -0.91(-2.14%) |
Nov 23, 2020 | 42.15 | 42.90 | 41.38 | 42.47 | 398,296 | +0.84(+2.02%) |
Nov 20, 2020 | 39.41 | 41.75 | 38.63 | 41.63 | 595,500 | +2.11(+5.34%) |
Nov 19, 2020 | 38.49 | 40.10 | 38.10 | 39.52 | 423,332 | +1.70(+4.49%) |
Nov 18, 2020 | 38.19 | 39.21 | 37.30 | 37.82 | 334,006 | -0.47(-1.23%) |
Nov 17, 2020 | 37.61 | 39.00 | 37.07 | 38.29 | 400,248 | +1.41(+3.82%) |
Nov 16, 2020 | 36.50 | 37.26 | 35.38 | 36.88 | 435,072 | +0.46(+1.26%) |
Nov 13, 2020 | 35.26 | 36.60 | 35.00 | 36.42 | 425,900 | +2.08(+6.06%) |
Nov 12, 2020 | 37.08 | 39.72 | 33.14 | 34.34 | 1,123,332 | -3.52(-9.30%) |
Nov 11, 2020 | 37.95 | 41.19 | 36.75 | 37.86 | 1,115,813 | +0.18(+0.48%) |
Nov 10, 2020 | 36.19 | 37.77 | 35.09 | 37.68 | 416,146 | +0.75(+2.03%) |
Nov 09, 2020 | 37.05 | 38.21 | 36.70 | 36.93 | 437,994 | +0.80(+2.21%) |
Nov 06, 2020 | 36.50 | 36.50 | 34.70 | 36.13 | 344,400 | -0.46(-1.26%) |
Nov 05, 2020 | 35.60 | 37.35 | 34.95 | 36.59 | 287,626 | +1.38(+3.92%) |
Nov 04, 2020 | 34.94 | 36.58 | 34.46 | 35.21 | 456,980 | +1.14(+3.35%) |
Nov 03, 2020 | 35.00 | 35.51 | 33.22 | 34.07 | 654,680 | -0.58(-1.67%) |
Nov 02, 2020 | 34.45 | 36.31 | 33.36 | 34.65 | 676,018 | +0.48(+1.40%) |
Oct 30, 2020 | 36.19 | 36.59 | 33.00 | 34.17 | 721,600 | -2.14(-5.89%) |
Oct 29, 2020 | 37.19 | 37.20 | 34.60 | 36.31 | 396,667 | +0.20(+0.55%) |
Oct 28, 2020 | 36.82 | 37.30 | 34.38 | 36.11 | 673,515 | -2.17(-5.67%) |
Oct 27, 2020 | 36.21 | 38.88 | 36.08 | 38.28 | 626,389 | +2.59(+7.26%) |
Oct 26, 2020 | 38.32 | 38.89 | 32.97 | 35.69 | 990,573 | -2.20(-5.81%) |
Oct 23, 2020 | 36.19 | 38.37 | 34.60 | 37.89 | 1,117,600 | +2.38(+6.70%) |
Oct 22, 2020 | 33.69 | 35.89 | 32.30 | 35.51 | 1,608,148 | +5.82(+19.60%) |
Oct 21, 2020 | 32.62 | 33.05 | 29.43 | 29.69 | 469,173 | -0.85(-2.78%) |
Oct 20, 2020 | 32.11 | 32.56 | 30.29 | 30.54 | 338,315 | -1.34(-4.20%) |
Oct 19, 2020 | 33.34 | 34.00 | 31.51 | 31.88 | 316,805 | -0.73(-2.24%) |
Oct 16, 2020 | 33.00 | 34.18 | 31.94 | 32.61 | 812,200 | -0.31(-0.94%) |
Oct 15, 2020 | 27.67 | 34.38 | 27.52 | 32.92 | 858,467 | +4.59(+16.20%) |
Oct 14, 2020 | 29.06 | 29.85 | 28.24 | 28.33 | 277,956 | -0.56(-1.94%) |
Oct 13, 2020 | 28.33 | 29.38 | 28.25 | 28.89 | 248,050 | +0.39(+1.37%) |
Oct 12, 2020 | 29.34 | 29.70 | 27.58 | 28.50 | 340,754 | -0.91(-3.09%) |
Oct 09, 2020 | 28.44 | 29.94 | 28.32 | 29.41 | 317,300 | +0.91(+3.19%) |
Oct 08, 2020 | 29.40 | 29.41 | 28.00 | 28.50 | 374,500 | -0.17(-0.59%) |
Oct 07, 2020 | 28.28 | 29.28 | 27.70 | 28.67 | 567,229 | +1.28(+4.67%) |
Oct 06, 2020 | 24.30 | 27.94 | 24.30 | 27.39 | 970,323 | +3.54(+14.84%) |
Oct 05, 2020 | 22.88 | 24.10 | 22.66 | 23.85 | 801,595 | +1.61(+7.24%) |
Oct 02, 2020 | 23.98 | 24.49 | 22.13 | 22.24 | 824,700 | -2.20(-9.00%) |
Oct 01, 2020 | 24.35 | 25.60 | 22.23 | 24.44 | 2,871,879 | -0.18(-0.73%) |
Sep 30, 2020 | 24.72 | 25.09 | 24.05 | 24.62 | 616,205 | -0.10(-0.40%) |
Sep 29, 2020 | 24.87 | 25.25 | 24.18 | 24.72 | 787,578 | -2.16(-8.04%) |
Sep 28, 2020 | 27.06 | 27.13 | 26.10 | 26.88 | 226,360 | +0.12(+0.45%) |
Sep 25, 2020 | 26.12 | 26.96 | 25.90 | 26.76 | 165,300 | +0.67(+2.57%) |
Sep 24, 2020 | 25.80 | 26.82 | 25.05 | 26.09 | 214,753 | +0.00(+0.00%) |
Sep 23, 2020 | 27.71 | 27.81 | 25.96 | 26.09 | 302,377 | -1.71(-6.15%) |
Sep 22, 2020 | 29.59 | 29.86 | 26.25 | 27.80 | 608,380 | -1.77(-5.99%) |
Sep 21, 2020 | 28.96 | 29.78 | 28.28 | 29.57 | 635,521 | +0.12(+0.41%) |
Sep 18, 2020 | 28.39 | 29.91 | 27.66 | 29.45 | 3,838,600 | +1.06(+3.73%) |
Sep 17, 2020 | 28.40 | 29.94 | 28.00 | 28.39 | 643,223 | -0.39(-1.36%) |
Sep 16, 2020 | 28.13 | 29.63 | 28.13 | 28.78 | 684,768 | +0.91(+3.27%) |
Sep 15, 2020 | 27.50 | 28.36 | 27.01 | 27.87 | 504,423 | +0.61(+2.24%) |
Sep 14, 2020 | 25.96 | 27.41 | 25.76 | 27.26 | 604,958 | +1.61(+6.28%) |
Sep 11, 2020 | 25.85 | 26.70 | 25.18 | 25.65 | 361,600 | -0.08(-0.31%) |
Sep 10, 2020 | 25.45 | 26.75 | 24.88 | 25.73 | 471,417 | +0.57(+2.27%) |
Sep 09, 2020 | 22.96 | 25.61 | 22.75 | 25.16 | 438,972 | +2.69(+11.97%) |
Sep 08, 2020 | 21.87 | 23.52 | 21.80 | 22.47 | 553,535 | +0.64(+2.93%) |
Sep 04, 2020 | 23.75 | 23.96 | 21.24 | 21.83 | 1,295,100 | -2.10(-8.78%) |
Sep 03, 2020 | 26.17 | 26.21 | 23.50 | 23.93 | 602,715 | -2.27(-8.66%) |
Sep 02, 2020 | 25.98 | 26.43 | 25.31 | 26.20 | 383,221 | +0.08(+0.31%) |