Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.00 | 34.40 | 32.20 | 33.40 | 110,396 | -0.40(-1.18%) |
Nov 27, 2020 | 33.60 | 34.20 | 32.80 | 33.80 | 112,715 | +2.20(+6.96%) |
Nov 25, 2020 | 31.60 | 33.00 | 30.20 | 31.60 | 525,045 | -12.00(-27.52%) |
Nov 24, 2020 | 47.40 | 47.40 | 43.20 | 43.60 | 42,449 | -3.80(-8.02%) |
Nov 23, 2020 | 52.00 | 52.60 | 46.80 | 47.40 | 32,464 | -5.80(-10.90%) |
Nov 20, 2020 | 53.60 | 54.00 | 51.80 | 53.20 | 12,005 | -0.40(-0.75%) |
Nov 19, 2020 | 56.40 | 56.40 | 52.80 | 53.60 | 9,073 | -2.00(-3.60%) |
Nov 18, 2020 | 54.40 | 56.00 | 53.80 | 55.60 | 8,225 | +2.00(+3.73%) |
Nov 17, 2020 | 56.60 | 58.00 | 53.40 | 53.60 | 10,364 | -2.80(-4.96%) |
Nov 16, 2020 | 59.20 | 60.60 | 56.40 | 56.40 | 5,749 | -2.00(-3.42%) |
Nov 13, 2020 | 58.60 | 59.80 | 55.60 | 58.40 | 9,970 | +0.60(+1.04%) |
Nov 12, 2020 | 59.20 | 60.80 | 57.60 | 57.80 | 5,107 | -1.59(-2.68%) |
Nov 11, 2020 | 57.80 | 59.80 | 57.00 | 59.39 | 3,057 | +0.19(+0.32%) |
Nov 10, 2020 | 57.20 | 60.01 | 55.40 | 59.20 | 6,843 | +1.80(+3.14%) |
Nov 09, 2020 | 54.60 | 58.00 | 54.20 | 57.40 | 6,936 | +3.60(+6.69%) |
Nov 06, 2020 | 55.00 | 57.00 | 53.60 | 53.80 | 7,105 | -0.60(-1.10%) |
Nov 05, 2020 | 57.40 | 57.54 | 54.40 | 54.40 | 7,018 | -0.80(-1.45%) |
Nov 04, 2020 | 59.40 | 59.80 | 55.00 | 55.20 | 4,653 | -3.40(-5.80%) |
Nov 03, 2020 | 56.80 | 59.60 | 56.40 | 58.60 | 4,192 | +2.00(+3.53%) |
Nov 02, 2020 | 53.80 | 57.40 | 52.80 | 56.60 | 8,421 | +2.80(+5.20%) |
Oct 30, 2020 | 61.80 | 61.80 | 52.40 | 53.80 | 19,320 | -13.00(-19.46%) |
Oct 29, 2020 | 65.20 | 67.20 | 64.20 | 66.80 | 3,395 | +1.60(+2.45%) |
Oct 28, 2020 | 67.60 | 68.45 | 64.20 | 65.20 | 3,986 | -2.40(-3.55%) |
Oct 27, 2020 | 68.20 | 69.60 | 66.80 | 67.60 | 3,779 | -0.80(-1.17%) |
Oct 26, 2020 | 70.00 | 70.80 | 68.00 | 68.40 | 3,033 | -1.60(-2.29%) |
Oct 23, 2020 | 68.20 | 71.00 | 67.80 | 70.00 | 4,580 | +1.40(+2.04%) |
Oct 22, 2020 | 68.40 | 70.00 | 67.00 | 68.60 | 2,948 | +0.60(+0.88%) |
Oct 21, 2020 | 66.60 | 69.40 | 66.60 | 68.00 | 2,958 | +1.60(+2.41%) |
Oct 20, 2020 | 73.00 | 73.80 | 66.40 | 66.40 | 7,680 | -6.40(-8.79%) |
Oct 19, 2020 | 69.40 | 73.00 | 68.40 | 72.80 | 7,468 | +4.40(+6.43%) |
Oct 16, 2020 | 70.60 | 71.00 | 68.00 | 68.40 | 5,065 | -1.80(-2.56%) |
Oct 15, 2020 | 67.80 | 71.40 | 66.00 | 70.20 | 8,429 | +0.80(+1.15%) |
Oct 14, 2020 | 69.40 | 71.80 | 67.60 | 69.40 | 10,511 | +1.00(+1.46%) |
Oct 13, 2020 | 64.60 | 69.20 | 63.20 | 68.40 | 11,464 | +3.80(+5.88%) |
Oct 12, 2020 | 65.20 | 66.00 | 63.00 | 64.60 | 3,620 | -0.60(-0.92%) |
Oct 09, 2020 | 64.20 | 65.80 | 63.00 | 65.20 | 3,175 | +1.20(+1.88%) |
Oct 08, 2020 | 62.00 | 64.80 | 62.00 | 64.00 | 2,527 | +2.40(+3.90%) |
Oct 07, 2020 | 62.80 | 63.40 | 60.80 | 61.60 | 3,673 | +0.20(+0.33%) |
Oct 06, 2020 | 65.00 | 66.00 | 61.40 | 61.40 | 5,009 | -2.60(-4.06%) |
Oct 05, 2020 | 63.40 | 66.00 | 63.00 | 64.00 | 9,610 | +1.40(+2.24%) |
Oct 02, 2020 | 58.00 | 62.80 | 58.00 | 62.60 | 3,855 | +2.60(+4.33%) |
Oct 01, 2020 | 61.80 | 62.00 | 59.65 | 60.00 | 5,933 | -2.20(-3.54%) |
Sep 30, 2020 | 61.40 | 63.60 | 61.40 | 62.20 | 5,995 | +0.40(+0.65%) |
Sep 29, 2020 | 60.00 | 63.40 | 59.80 | 61.80 | 5,740 | +2.20(+3.69%) |
Sep 28, 2020 | 60.20 | 61.80 | 59.00 | 59.60 | 4,982 | -1.20(-1.97%) |
Sep 25, 2020 | 57.60 | 62.82 | 56.00 | 60.80 | 7,035 | +2.80(+4.83%) |
Sep 24, 2020 | 56.80 | 60.20 | 56.20 | 58.00 | 6,630 | -0.20(-0.34%) |
Sep 23, 2020 | 60.60 | 61.82 | 54.40 | 58.20 | 13,516 | -2.80(-4.59%) |
Sep 22, 2020 | 65.20 | 66.80 | 60.60 | 61.00 | 12,347 | -4.00(-6.15%) |
Sep 21, 2020 | 66.60 | 67.60 | 63.40 | 65.00 | 11,260 | -3.00(-4.41%) |
Sep 18, 2020 | 71.40 | 72.20 | 68.00 | 68.00 | 16,530 | -4.00(-5.56%) |
Sep 17, 2020 | 70.20 | 77.00 | 68.80 | 72.00 | 50,653 | +4.00(+5.88%) |
Sep 16, 2020 | 65.40 | 69.80 | 65.20 | 68.00 | 6,525 | +3.00(+4.62%) |
Sep 15, 2020 | 66.40 | 69.80 | 65.00 | 65.00 | 11,815 | -1.60(-2.40%) |
Sep 14, 2020 | 62.60 | 67.40 | 61.40 | 66.60 | 11,039 | +4.60(+7.42%) |
Sep 11, 2020 | 63.00 | 65.60 | 61.40 | 62.00 | 8,655 | -0.60(-0.96%) |
Sep 10, 2020 | 65.00 | 66.60 | 62.20 | 62.60 | 7,298 | -2.40(-3.69%) |
Sep 09, 2020 | 61.60 | 66.80 | 61.60 | 65.00 | 11,877 | +3.00(+4.84%) |
Sep 08, 2020 | 60.60 | 64.60 | 59.00 | 62.00 | 9,111 | -0.60(-0.96%) |
Sep 04, 2020 | 63.40 | 63.60 | 59.10 | 62.60 | 12,395 | -1.20(-1.88%) |
Sep 03, 2020 | 63.20 | 65.60 | 62.40 | 63.80 | 6,110 | -0.60(-0.93%) |
Sep 02, 2020 | 61.40 | 65.20 | 59.80 | 64.40 | 18,574 | +2.00(+3.21%) |