Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.18 | 49.40 | 49.10 | 49.10 | 1,657 | -0.86(-1.73%) |
Nov 27, 2020 | 49.96 | 49.96 | 49.96 | 49.96 | 500 | -0.44(-0.87%) |
Nov 25, 2020 | 50.40 | 50.40 | 50.40 | 50.40 | 400 | -0.75(-1.47%) |
Nov 24, 2020 | 51.00 | 51.15 | 50.96 | 51.15 | 1,459 | +1.84(+3.74%) |
Nov 23, 2020 | 49.23 | 49.60 | 49.23 | 49.30 | 2,087 | +0.49(+1.01%) |
Nov 20, 2020 | 48.81 | 48.81 | 48.81 | 332 | +0.00(+0.00%) | |
Nov 19, 2020 | 47.83 | 48.81 | 47.83 | 48.81 | 3,067 | +0.18(+0.37%) |
Nov 18, 2020 | 49.16 | 49.16 | 48.63 | 48.63 | 6,517 | -0.95(-1.92%) |
Nov 17, 2020 | 49.60 | 49.60 | 49.47 | 49.58 | 2,156 | +1.63(+3.40%) |
Nov 16, 2020 | 48.01 | 48.01 | 47.95 | 47.95 | 2,640 | +1.48(+3.18%) |
Nov 13, 2020 | 46.25 | 46.47 | 46.25 | 46.47 | 1,600 | +1.72(+3.84%) |
Nov 12, 2020 | 44.97 | 44.97 | 44.75 | 44.75 | 1,302 | -0.85(-1.86%) |
Nov 11, 2020 | 45.64 | 45.64 | 45.60 | 45.60 | 764 | -1.33(-2.83%) |
Nov 10, 2020 | 46.26 | 46.93 | 46.26 | 46.93 | 2,162 | +2.01(+4.47%) |
Nov 09, 2020 | 44.72 | 45.13 | 44.28 | 44.92 | 6,785 | +3.47(+8.37%) |
Nov 06, 2020 | 41.52 | 41.52 | 41.45 | 41.45 | 900 | +0.59(+1.44%) |
Nov 05, 2020 | 40.63 | 41.08 | 40.63 | 40.86 | 2,017 | +0.77(+1.92%) |
Nov 04, 2020 | 39.72 | 40.27 | 39.70 | 40.09 | 9,750 | +0.39(+0.98%) |
Nov 03, 2020 | 39.45 | 40.17 | 39.45 | 39.70 | 11,523 | -0.96(-2.36%) |
Nov 02, 2020 | 40.50 | 40.78 | 40.29 | 40.66 | 13,947 | +0.37(+0.92%) |
Oct 30, 2020 | 40.35 | 40.44 | 39.95 | 40.29 | 5,800 | +0.47(+1.18%) |
Oct 29, 2020 | 38.79 | 39.86 | 38.79 | 39.82 | 11,969 | -0.55(-1.36%) |
Oct 28, 2020 | 40.47 | 40.53 | 40.11 | 40.37 | 4,878 | -1.24(-2.98%) |
Oct 27, 2020 | 41.88 | 41.88 | 41.52 | 41.61 | 12,012 | -2.25(-5.13%) |
Oct 26, 2020 | 43.91 | 43.92 | 43.86 | 43.86 | 1,375 | +0.06(+0.14%) |
Oct 23, 2020 | 43.85 | 43.85 | 43.79 | 43.80 | 900 | +0.87(+2.03%) |
Oct 22, 2020 | 42.92 | 42.93 | 42.92 | 42.93 | 1,434 | -0.24(-0.56%) |
Oct 21, 2020 | 43.07 | 43.28 | 43.06 | 43.17 | 3,433 | +0.14(+0.33%) |
Oct 20, 2020 | 43.00 | 43.30 | 42.98 | 43.03 | 2,974 | +0.89(+2.11%) |
Oct 19, 2020 | 42.42 | 42.47 | 42.12 | 42.14 | 2,975 | +0.33(+0.79%) |
Oct 16, 2020 | 41.75 | 41.94 | 41.75 | 41.81 | 2,000 | +0.43(+1.03%) |
Oct 15, 2020 | 40.91 | 41.56 | 40.91 | 41.38 | 3,485 | -0.57(-1.35%) |
Oct 14, 2020 | 42.08 | 42.08 | 41.95 | 41.95 | 2,279 | +0.20(+0.48%) |
Oct 13, 2020 | 41.83 | 41.85 | 41.60 | 41.75 | 6,322 | -1.39(-3.22%) |
Oct 12, 2020 | 43.00 | 43.14 | 42.97 | 43.14 | 1,387 | +0.20(+0.48%) |
Oct 09, 2020 | 42.94 | 42.94 | 42.94 | 603 | +0.00(+0.00%) | |
Oct 08, 2020 | 42.93 | 42.99 | 42.93 | 42.94 | 2,373 | +0.89(+2.10%) |
Oct 07, 2020 | 42.50 | 42.50 | 42.05 | 42.05 | 1,920 | -0.23(-0.54%) |
Oct 06, 2020 | 42.90 | 42.97 | 42.11 | 42.28 | 9,133 | +0.06(+0.14%) |
Oct 05, 2020 | 41.82 | 42.22 | 41.82 | 42.22 | 3,221 | +1.31(+3.19%) |
Oct 02, 2020 | 40.93 | 41.16 | 40.71 | 40.91 | 11,500 | +0.31(+0.77%) |
Oct 01, 2020 | 41.00 | 41.00 | 40.60 | 40.60 | 2,636 | -0.19(-0.47%) |
Sep 30, 2020 | 40.90 | 40.90 | 40.76 | 40.79 | 3,344 | -0.02(-0.05%) |
Sep 29, 2020 | 40.75 | 40.85 | 40.62 | 40.81 | 3,654 | -1.11(-2.66%) |
Sep 28, 2020 | 41.45 | 41.93 | 41.45 | 41.92 | 1,849 | +1.98(+4.97%) |
Sep 25, 2020 | 39.71 | 39.94 | 39.68 | 39.94 | 2,400 | -0.88(-2.16%) |
Sep 24, 2020 | 40.90 | 41.01 | 40.70 | 40.82 | 5,869 | -0.68(-1.64%) |
Sep 23, 2020 | 42.10 | 42.10 | 41.50 | 41.50 | 6,359 | -1.35(-3.15%) |
Sep 22, 2020 | 43.08 | 43.08 | 42.85 | 42.85 | 949 | +0.21(+0.49%) |
Sep 21, 2020 | 42.70 | 42.78 | 42.50 | 42.64 | 2,133 | -2.31(-5.14%) |
Sep 18, 2020 | 44.91 | 45.15 | 44.74 | 44.95 | 3,500 | +0.30(+0.67%) |
Sep 17, 2020 | 44.60 | 44.65 | 44.60 | 44.65 | 873 | +0.55(+1.25%) |
Sep 16, 2020 | 43.87 | 44.10 | 43.87 | 44.10 | 1,165 | +0.43(+0.98%) |
Sep 15, 2020 | 43.76 | 43.87 | 43.54 | 43.67 | 3,479 | +0.17(+0.39%) |
Sep 14, 2020 | 44.40 | 44.40 | 43.42 | 43.50 | 5,232 | -0.41(-0.93%) |
Sep 11, 2020 | 43.87 | 43.91 | 43.82 | 43.91 | 1,600 | -0.17(-0.39%) |
Sep 10, 2020 | 44.64 | 44.64 | 43.96 | 44.08 | 4,332 | -0.48(-1.08%) |
Sep 09, 2020 | 44.43 | 44.70 | 44.40 | 44.56 | 4,199 | +1.95(+4.58%) |
Sep 08, 2020 | 42.62 | 42.72 | 42.41 | 42.61 | 3,352 | -1.89(-4.25%) |
Sep 04, 2020 | 42.12 | 45.00 | 42.12 | 44.50 | 18,700 | +2.80(+6.71%) |
Sep 03, 2020 | 42.20 | 42.20 | 41.70 | 41.70 | 3,497 | -0.45(-1.07%) |
Sep 02, 2020 | 42.15 | 42.15 | 42.09 | 42.15 | 1,663 | +0.05(+0.12%) |