Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 58.32 | 58.32 | 51.71 | 54.94 | 505,188 | +6.08(+12.44%) |
Nov 27, 2020 | 46.03 | 48.99 | 45.10 | 48.86 | 69,100 | +2.60(+5.62%) |
Nov 25, 2020 | 46.95 | 47.91 | 45.06 | 46.26 | 75,700 | -0.72(-1.53%) |
Nov 24, 2020 | 44.86 | 47.30 | 44.00 | 46.98 | 183,268 | +2.76(+6.24%) |
Nov 23, 2020 | 42.62 | 44.98 | 42.16 | 44.22 | 183,066 | +2.00(+4.74%) |
Nov 20, 2020 | 42.03 | 42.54 | 41.59 | 42.22 | 84,300 | -0.20(-0.47%) |
Nov 19, 2020 | 41.65 | 42.71 | 40.72 | 42.42 | 284,524 | +0.93(+2.24%) |
Nov 18, 2020 | 42.24 | 42.94 | 41.33 | 41.49 | 107,357 | -0.43(-1.03%) |
Nov 17, 2020 | 41.75 | 42.42 | 40.81 | 41.92 | 93,262 | +0.71(+1.72%) |
Nov 16, 2020 | 42.40 | 42.85 | 40.50 | 41.21 | 210,992 | -0.67(-1.60%) |
Nov 13, 2020 | 41.76 | 42.49 | 40.81 | 41.88 | 232,400 | +0.38(+0.92%) |
Nov 12, 2020 | 41.95 | 42.84 | 41.25 | 41.50 | 191,040 | -0.45(-1.07%) |
Nov 11, 2020 | 41.92 | 42.68 | 41.12 | 41.95 | 160,030 | +0.27(+0.65%) |
Nov 10, 2020 | 43.00 | 43.00 | 40.66 | 41.68 | 259,512 | -0.22(-0.53%) |
Nov 09, 2020 | 42.78 | 45.25 | 41.60 | 41.90 | 231,092 | +1.26(+3.10%) |
Nov 06, 2020 | 43.38 | 44.09 | 40.04 | 40.64 | 212,300 | -2.79(-6.42%) |
Nov 05, 2020 | 46.40 | 46.40 | 42.91 | 43.43 | 218,535 | -2.48(-5.40%) |
Nov 04, 2020 | 43.18 | 46.56 | 43.13 | 45.91 | 219,802 | +3.16(+7.39%) |
Nov 03, 2020 | 43.69 | 43.74 | 42.41 | 42.75 | 99,012 | -0.29(-0.67%) |
Nov 02, 2020 | 43.53 | 43.77 | 41.94 | 43.04 | 103,596 | +0.05(+0.12%) |
Oct 30, 2020 | 45.32 | 45.81 | 42.83 | 42.99 | 94,300 | -2.33(-5.14%) |
Oct 29, 2020 | 45.69 | 45.96 | 44.35 | 45.32 | 132,575 | -0.52(-1.13%) |
Oct 28, 2020 | 47.48 | 48.90 | 45.65 | 45.84 | 110,900 | -2.84(-5.83%) |
Oct 27, 2020 | 45.96 | 48.95 | 45.94 | 48.68 | 84,643 | +2.77(+6.03%) |
Oct 26, 2020 | 47.56 | 48.29 | 45.68 | 45.91 | 173,798 | -2.24(-4.65%) |
Oct 23, 2020 | 46.68 | 48.33 | 45.32 | 48.15 | 87,700 | +0.85(+1.80%) |
Oct 22, 2020 | 45.52 | 47.49 | 43.75 | 47.30 | 131,914 | +1.95(+4.30%) |
Oct 21, 2020 | 46.53 | 47.79 | 44.87 | 45.35 | 109,390 | -1.28(-2.75%) |
Oct 20, 2020 | 49.20 | 49.64 | 44.79 | 46.63 | 164,047 | -2.22(-4.54%) |
Oct 19, 2020 | 51.13 | 51.80 | 48.06 | 48.85 | 263,029 | -2.77(-5.37%) |
Oct 16, 2020 | 50.95 | 52.40 | 50.67 | 51.62 | 59,500 | +0.54(+1.06%) |
Oct 15, 2020 | 49.83 | 51.27 | 49.01 | 51.08 | 53,264 | +1.02(+2.04%) |
Oct 14, 2020 | 51.05 | 51.05 | 49.77 | 50.06 | 56,994 | -0.91(-1.79%) |
Oct 13, 2020 | 51.85 | 52.20 | 49.23 | 50.97 | 65,720 | -0.88(-1.70%) |
Oct 12, 2020 | 50.81 | 52.03 | 49.78 | 51.85 | 77,290 | +1.15(+2.27%) |
Oct 09, 2020 | 49.19 | 50.98 | 48.50 | 50.70 | 86,700 | +2.57(+5.34%) |
Oct 08, 2020 | 48.66 | 49.15 | 47.58 | 48.13 | 67,490 | +0.14(+0.29%) |
Oct 07, 2020 | 47.24 | 48.95 | 47.10 | 47.99 | 101,655 | +1.43(+3.07%) |
Oct 06, 2020 | 46.59 | 48.09 | 45.00 | 46.56 | 80,917 | +0.28(+0.61%) |
Oct 05, 2020 | 43.49 | 46.59 | 42.60 | 46.28 | 135,341 | +3.12(+7.23%) |
Oct 02, 2020 | 43.17 | 44.04 | 42.41 | 43.16 | 132,200 | -0.59(-1.35%) |
Oct 01, 2020 | 43.48 | 44.05 | 42.77 | 43.75 | 101,484 | +0.70(+1.63%) |
Sep 30, 2020 | 42.22 | 43.66 | 41.59 | 43.05 | 73,682 | +0.87(+2.06%) |
Sep 29, 2020 | 40.89 | 42.39 | 40.76 | 42.18 | 105,829 | +1.38(+3.38%) |
Sep 28, 2020 | 41.70 | 42.53 | 40.65 | 40.80 | 219,004 | -0.59(-1.43%) |
Sep 25, 2020 | 41.75 | 42.81 | 40.37 | 41.39 | 94,600 | -0.39(-0.93%) |
Sep 24, 2020 | 41.04 | 42.02 | 40.23 | 41.78 | 116,260 | +0.51(+1.24%) |
Sep 23, 2020 | 43.52 | 43.62 | 41.17 | 41.27 | 85,022 | -2.02(-4.67%) |
Sep 22, 2020 | 44.38 | 44.38 | 41.29 | 43.29 | 111,034 | -0.98(-2.21%) |
Sep 21, 2020 | 47.45 | 47.45 | 44.05 | 44.27 | 141,165 | -4.22(-8.70%) |
Sep 18, 2020 | 48.01 | 48.66 | 47.23 | 48.49 | 597,000 | +2.24(+4.84%) |
Sep 17, 2020 | 45.33 | 47.72 | 45.33 | 46.25 | 98,801 | +0.05(+0.11%) |
Sep 16, 2020 | 46.04 | 47.32 | 45.64 | 46.20 | 103,750 | -0.01(-0.02%) |
Sep 15, 2020 | 47.54 | 47.66 | 45.75 | 46.21 | 90,500 | -0.81(-1.72%) |
Sep 14, 2020 | 44.23 | 47.22 | 44.23 | 47.02 | 132,106 | +3.44(+7.89%) |
Sep 11, 2020 | 45.06 | 45.50 | 42.97 | 43.58 | 78,800 | -0.56(-1.27%) |
Sep 10, 2020 | 45.11 | 46.21 | 44.14 | 44.14 | 72,447 | -0.42(-0.94%) |
Sep 09, 2020 | 43.50 | 45.34 | 43.50 | 44.56 | 78,304 | +1.06(+2.44%) |
Sep 08, 2020 | 41.51 | 45.07 | 41.03 | 43.50 | 94,602 | +1.11(+2.62%) |
Sep 04, 2020 | 44.44 | 44.61 | 40.77 | 42.39 | 116,500 | -2.05(-4.61%) |
Sep 03, 2020 | 47.54 | 47.57 | 43.95 | 44.44 | 136,723 | -3.44(-7.18%) |
Sep 02, 2020 | 48.24 | 48.58 | 46.81 | 47.88 | 80,924 | -0.28(-0.58%) |