Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 54.20 | 54.47 | 51.15 | 51.70 | 62,717 | -2.40(-4.44%) |
Nov 27, 2020 | 55.00 | 55.00 | 48.90 | 54.10 | 137,050 | -0.90(-1.64%) |
Nov 25, 2020 | 47.50 | 56.70 | 46.90 | 55.00 | 337,330 | +7.90(+16.77%) |
Nov 24, 2020 | 48.10 | 48.36 | 46.20 | 47.10 | 62,619 | +0.50(+1.07%) |
Nov 23, 2020 | 47.80 | 48.80 | 46.60 | 46.60 | 59,881 | -0.90(-1.89%) |
Nov 20, 2020 | 49.50 | 49.90 | 47.10 | 47.50 | 53,530 | -1.80(-3.65%) |
Nov 19, 2020 | 48.50 | 50.40 | 48.00 | 49.30 | 59,788 | +1.00(+2.07%) |
Nov 18, 2020 | 48.50 | 49.20 | 47.55 | 48.30 | 79,843 | +0.30(+0.62%) |
Nov 17, 2020 | 49.80 | 50.00 | 47.24 | 48.00 | 108,936 | -1.80(-3.61%) |
Nov 16, 2020 | 52.50 | 52.50 | 49.40 | 49.80 | 64,824 | -1.40(-2.73%) |
Nov 13, 2020 | 52.40 | 53.12 | 50.49 | 51.20 | 61,160 | -1.00(-1.92%) |
Nov 12, 2020 | 52.40 | 52.60 | 50.10 | 52.20 | 80,286 | -0.40(-0.76%) |
Nov 11, 2020 | 54.30 | 54.50 | 50.20 | 52.60 | 181,154 | +0.77(+1.48%) |
Nov 10, 2020 | 47.60 | 56.82 | 46.70 | 51.83 | 254,197 | +4.33(+9.12%) |
Nov 09, 2020 | 46.20 | 51.10 | 45.80 | 47.50 | 132,795 | +3.40(+7.71%) |
Nov 06, 2020 | 44.40 | 45.10 | 43.12 | 44.10 | 30,600 | -0.30(-0.68%) |
Nov 05, 2020 | 43.70 | 46.00 | 42.40 | 44.40 | 66,399 | +0.10(+0.23%) |
Nov 04, 2020 | 43.10 | 45.30 | 42.70 | 44.30 | 34,606 | +0.60(+1.37%) |
Nov 03, 2020 | 42.10 | 43.90 | 41.40 | 43.70 | 59,002 | +2.50(+6.07%) |
Nov 02, 2020 | 42.50 | 42.90 | 40.80 | 41.20 | 30,745 | -1.00(-2.37%) |
Oct 30, 2020 | 42.80 | 43.80 | 41.65 | 42.20 | 45,370 | -1.00(-2.31%) |
Oct 29, 2020 | 41.20 | 44.30 | 40.50 | 43.20 | 42,231 | +2.20(+5.37%) |
Oct 28, 2020 | 41.70 | 42.30 | 40.30 | 41.00 | 40,995 | -2.30(-5.31%) |
Oct 27, 2020 | 43.50 | 43.50 | 41.70 | 43.30 | 40,598 | -0.30(-0.69%) |
Oct 26, 2020 | 45.00 | 45.45 | 43.40 | 43.60 | 47,062 | -2.60(-5.63%) |
Oct 23, 2020 | 46.50 | 46.55 | 44.10 | 46.20 | 66,620 | -0.40(-0.86%) |
Oct 22, 2020 | 42.30 | 47.40 | 42.10 | 46.60 | 98,200 | +4.40(+10.43%) |
Oct 21, 2020 | 42.50 | 42.80 | 41.00 | 42.20 | 24,721 | -0.20(-0.47%) |
Oct 20, 2020 | 42.70 | 43.55 | 42.00 | 42.40 | 32,746 | +0.10(+0.24%) |
Oct 19, 2020 | 42.10 | 43.60 | 41.55 | 42.30 | 46,535 | +0.70(+1.68%) |
Oct 16, 2020 | 44.20 | 44.60 | 41.50 | 41.60 | 34,310 | -2.70(-6.09%) |
Oct 15, 2020 | 42.60 | 44.80 | 42.00 | 44.30 | 26,185 | +1.40(+3.26%) |
Oct 14, 2020 | 43.50 | 44.90 | 42.05 | 42.90 | 30,629 | -0.30(-0.69%) |
Oct 13, 2020 | 43.60 | 46.25 | 42.70 | 43.20 | 51,881 | -0.70(-1.59%) |
Oct 12, 2020 | 44.30 | 44.90 | 42.20 | 43.90 | 72,607 | -0.90(-2.01%) |
Oct 09, 2020 | 41.50 | 46.40 | 41.50 | 44.80 | 160,130 | +3.60(+8.74%) |
Oct 08, 2020 | 38.80 | 42.40 | 38.00 | 41.20 | 116,523 | +2.40(+6.19%) |
Oct 07, 2020 | 37.40 | 38.80 | 36.70 | 38.80 | 76,638 | +2.40(+6.59%) |
Oct 06, 2020 | 37.00 | 38.60 | 36.20 | 36.40 | 92,394 | -0.70(-1.89%) |
Oct 05, 2020 | 36.00 | 37.50 | 35.30 | 37.10 | 51,639 | +1.50(+4.21%) |
Oct 02, 2020 | 33.20 | 36.00 | 33.00 | 35.60 | 59,850 | +1.50(+4.40%) |
Oct 01, 2020 | 34.70 | 35.70 | 33.70 | 34.10 | 59,290 | +0.10(+0.29%) |
Sep 30, 2020 | 33.40 | 35.10 | 33.30 | 34.00 | 209,359 | +0.70(+2.10%) |
Sep 29, 2020 | 35.00 | 35.20 | 33.05 | 33.30 | 55,169 | -1.80(-5.13%) |
Sep 28, 2020 | 34.80 | 35.70 | 34.50 | 35.10 | 45,317 | +0.80(+2.33%) |
Sep 25, 2020 | 33.10 | 35.10 | 32.90 | 34.30 | 64,400 | +1.10(+3.31%) |
Sep 24, 2020 | 32.90 | 33.50 | 32.10 | 33.20 | 46,545 | +0.30(+0.91%) |
Sep 23, 2020 | 35.60 | 36.10 | 32.80 | 32.90 | 49,499 | -2.90(-8.10%) |
Sep 22, 2020 | 35.80 | 36.73 | 35.10 | 35.80 | 29,616 | +0.20(+0.56%) |
Sep 21, 2020 | 36.00 | 36.60 | 34.70 | 35.60 | 60,879 | -1.90(-5.07%) |
Sep 18, 2020 | 37.30 | 38.60 | 36.35 | 37.50 | 56,200 | +0.70(+1.90%) |
Sep 17, 2020 | 36.50 | 37.80 | 35.50 | 36.80 | 43,017 | -0.10(-0.27%) |
Sep 16, 2020 | 37.10 | 37.80 | 36.30 | 36.90 | 48,569 | +0.40(+1.10%) |
Sep 15, 2020 | 36.00 | 37.30 | 36.00 | 36.50 | 36,210 | +0.50(+1.39%) |
Sep 14, 2020 | 35.00 | 37.90 | 35.00 | 36.00 | 81,256 | +2.20(+6.51%) |
Sep 11, 2020 | 35.30 | 35.90 | 33.20 | 33.80 | 41,220 | -1.20(-3.43%) |
Sep 10, 2020 | 35.20 | 36.10 | 34.70 | 35.00 | 43,984 | -0.30(-0.85%) |
Sep 09, 2020 | 33.10 | 35.70 | 32.60 | 35.30 | 52,166 | +2.60(+7.95%) |
Sep 08, 2020 | 32.90 | 34.00 | 32.50 | 32.70 | 52,476 | -0.70(-2.10%) |
Sep 04, 2020 | 36.10 | 36.40 | 32.50 | 33.40 | 89,570 | -2.00(-5.65%) |
Sep 03, 2020 | 36.50 | 37.90 | 35.30 | 35.40 | 78,759 | -1.60(-4.32%) |
Sep 02, 2020 | 36.80 | 38.05 | 36.01 | 37.00 | 63,398 | +0.80(+2.21%) |