Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 47.73 | 47.75 | 46.63 | 46.63 | 921 | +0.07(+0.16%) |
Nov 27, 2020 | 46.62 | 46.62 | 46.38 | 46.56 | 600 | -0.13(-0.28%) |
Nov 25, 2020 | 45.55 | 46.69 | 45.55 | 46.69 | 700 | +0.90(+1.97%) |
Nov 24, 2020 | 45.12 | 46.55 | 45.12 | 45.79 | 417 | +1.48(+3.34%) |
Nov 23, 2020 | 46.32 | 46.32 | 44.31 | 44.31 | 781 | -1.68(-3.66%) |
Nov 20, 2020 | 45.99 | 45.99 | 45.99 | 45.99 | 100 | +0.66(+1.47%) |
Nov 19, 2020 | 45.33 | 45.33 | 45.33 | 45.33 | 1 | -0.13(-0.29%) |
Nov 18, 2020 | 45.46 | 45.46 | 45.46 | 45.46 | 96 | +0.76(+1.70%) |
Nov 17, 2020 | 44.70 | 44.70 | 44.70 | 44.70 | 175 | +0.84(+1.90%) |
Nov 16, 2020 | 43.28 | 43.87 | 43.28 | 43.87 | 157 | +1.16(+2.70%) |
Nov 13, 2020 | 43.15 | 43.15 | 42.71 | 42.71 | 500 | +0.70(+1.67%) |
Nov 12, 2020 | 42.01 | 42.01 | 42.01 | 42.01 | 37 | +0.65(+1.57%) |
Nov 11, 2020 | 41.36 | 41.36 | 41.36 | 41.36 | 39 | -0.48(-1.15%) |
Nov 10, 2020 | 41.57 | 42.00 | 41.57 | 41.84 | 521 | +0.36(+0.86%) |
Nov 09, 2020 | 42.41 | 42.41 | 41.00 | 41.48 | 1,820 | -1.36(-3.17%) |
Nov 06, 2020 | 41.61 | 43.17 | 41.61 | 42.84 | 5,500 | +0.27(+0.62%) |
Nov 05, 2020 | 42.58 | 42.58 | 42.58 | 42.58 | 2 | +0.84(+2.00%) |
Nov 04, 2020 | 41.17 | 41.74 | 41.17 | 41.74 | 327 | -0.08(-0.18%) |
Nov 03, 2020 | 41.82 | 41.82 | 41.82 | 41.82 | 3 | +0.59(+1.42%) |
Nov 02, 2020 | 41.28 | 41.28 | 41.23 | 41.23 | 230 | +1.31(+3.29%) |
Oct 30, 2020 | 41.10 | 41.10 | 39.92 | 39.92 | 1,200 | -1.41(-3.41%) |
Oct 29, 2020 | 41.33 | 41.33 | 41.33 | 41.33 | 2 | -0.46(-1.10%) |
Oct 28, 2020 | 41.79 | 41.79 | 41.79 | 41.79 | 3 | -0.29(-0.69%) |
Oct 27, 2020 | 42.08 | 42.08 | 42.08 | 42.08 | 36 | -0.02(-0.05%) |
Oct 26, 2020 | 42.10 | 42.10 | 42.10 | 42.10 | 6 | -1.30(-2.98%) |
Oct 23, 2020 | 43.40 | 43.40 | 43.40 | 43.40 | 100 | +1.37(+3.26%) |
Oct 22, 2020 | 42.02 | 42.02 | 42.02 | 42.02 | 6 | -0.67(-1.57%) |
Oct 21, 2020 | 42.70 | 42.70 | 42.70 | 42.70 | 24 | +0.85(+2.04%) |
Oct 20, 2020 | 41.84 | 41.84 | 41.84 | 41.84 | 98 | +0.46(+1.10%) |
Oct 19, 2020 | 41.38 | 41.38 | 41.38 | 41.38 | 6 | -0.38(-0.91%) |
Oct 16, 2020 | 41.77 | 41.77 | 41.77 | 41.77 | 0 | +0.39(+0.94%) |
Oct 15, 2020 | 41.38 | 41.38 | 41.38 | 41.38 | 3 | -0.13(-0.31%) |
Oct 14, 2020 | 41.51 | 41.51 | 41.51 | 41.51 | 0 | -0.16(-0.40%) |
Oct 13, 2020 | 41.67 | 41.67 | 41.67 | 41.67 | 3 | -0.55(-1.29%) |
Oct 12, 2020 | 42.83 | 42.83 | 42.22 | 42.22 | 281 | -0.34(-0.80%) |
Oct 09, 2020 | 42.55 | 42.55 | 42.55 | 42.55 | 100 | +0.59(+1.41%) |
Oct 08, 2020 | 41.97 | 41.97 | 41.97 | 41.97 | 20 | -0.06(-0.14%) |
Oct 07, 2020 | 42.02 | 42.02 | 42.02 | 42.02 | 31 | +0.23(+0.56%) |
Oct 06, 2020 | 41.79 | 41.79 | 41.79 | 41.79 | 13 | -0.94(-2.20%) |
Oct 05, 2020 | 42.35 | 42.73 | 42.20 | 42.73 | 657 | +0.37(+0.87%) |
Oct 02, 2020 | 42.36 | 42.36 | 42.36 | 42.36 | 100 | -0.92(-2.13%) |
Oct 01, 2020 | 44.57 | 44.57 | 42.43 | 43.28 | 2,336 | -0.32(-0.75%) |
Sep 30, 2020 | 44.02 | 44.08 | 42.19 | 43.60 | 3,106 | +1.14(+2.70%) |
Sep 29, 2020 | 43.22 | 43.22 | 41.61 | 42.46 | 2,854 | +0.16(+0.37%) |
Sep 28, 2020 | 42.85 | 42.91 | 40.77 | 42.30 | 7,852 | +0.92(+2.24%) |
Sep 25, 2020 | 40.48 | 41.38 | 40.48 | 41.38 | 500 | +0.75(+1.83%) |
Sep 24, 2020 | 39.92 | 40.63 | 39.92 | 40.63 | 509 | +1.01(+2.56%) |
Sep 23, 2020 | 40.70 | 40.70 | 39.62 | 39.62 | 1,060 | -2.46(-5.86%) |
Sep 22, 2020 | 42.09 | 42.09 | 42.09 | 42.09 | 74 | -0.76(-1.77%) |
Sep 21, 2020 | 43.28 | 43.28 | 41.42 | 42.84 | 1,897 | -2.12(-4.71%) |
Sep 18, 2020 | 44.96 | 44.96 | 44.96 | 44.96 | 100 | -0.01(-0.02%) |
Sep 17, 2020 | 45.23 | 45.60 | 44.96 | 44.97 | 1,353 | -2.34(-4.94%) |
Sep 16, 2020 | 49.52 | 49.52 | 47.31 | 47.31 | 930 | +0.14(+0.29%) |
Sep 15, 2020 | 47.17 | 47.17 | 47.17 | 47.17 | 22 | +0.46(+0.99%) |
Sep 14, 2020 | 45.81 | 47.33 | 45.79 | 46.71 | 1,318 | +1.14(+2.49%) |
Sep 10, 2020 | 45.57 | 45.57 | 45.57 | 0 | +0.42(+0.94%) | |
Sep 09, 2020 | 44.17 | 45.71 | 43.44 | 45.15 | 3,211 | +1.88(+4.34%) |
Sep 08, 2020 | 42.93 | 43.73 | 42.93 | 43.27 | 1,573 | +0.24(+0.57%) |
Sep 04, 2020 | 42.55 | 43.02 | 42.32 | 43.02 | 600 | +0.64(+1.51%) |
Sep 03, 2020 | 43.27 | 43.27 | 42.00 | 42.38 | 477 | -0.55(-1.29%) |
Sep 02, 2020 | 42.98 | 42.98 | 42.94 | 42.94 | 375 | -1.91(-4.26%) |