Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.92 | 50.30 | 47.47 | 47.60 | 1,223,645 | -3.04(-6.00%) |
Nov 27, 2020 | 50.83 | 51.34 | 49.78 | 50.64 | 251,810 | -0.59(-1.16%) |
Nov 25, 2020 | 51.08 | 51.60 | 50.58 | 51.23 | 505,344 | -0.86(-1.66%) |
Nov 24, 2020 | 50.11 | 52.25 | 49.51 | 52.10 | 1,045,557 | +3.06(+6.25%) |
Nov 23, 2020 | 50.49 | 50.49 | 49.00 | 49.03 | 1,400,278 | -0.56(-1.12%) |
Nov 20, 2020 | 49.48 | 50.06 | 49.15 | 49.59 | 1,063,787 | -0.51(-1.02%) |
Nov 19, 2020 | 49.10 | 50.17 | 48.28 | 50.10 | 720,438 | +0.38(+0.77%) |
Nov 18, 2020 | 50.75 | 51.06 | 49.46 | 49.72 | 834,110 | -0.65(-1.29%) |
Nov 17, 2020 | 49.59 | 50.40 | 48.82 | 50.37 | 1,200,853 | -0.48(-0.95%) |
Nov 16, 2020 | 50.34 | 51.45 | 49.99 | 50.85 | 1,122,453 | +2.50(+5.17%) |
Nov 13, 2020 | 47.50 | 48.72 | 47.27 | 48.35 | 549,072 | +1.24(+2.64%) |
Nov 12, 2020 | 46.53 | 47.58 | 45.95 | 47.11 | 605,040 | -0.48(-1.01%) |
Nov 11, 2020 | 48.65 | 48.79 | 46.10 | 47.59 | 739,734 | -1.05(-2.17%) |
Nov 10, 2020 | 48.22 | 49.27 | 47.38 | 48.65 | 1,286,607 | +0.79(+1.66%) |
Nov 09, 2020 | 42.89 | 48.93 | 42.34 | 47.85 | 2,154,790 | +9.15(+23.63%) |
Nov 06, 2020 | 40.01 | 40.28 | 38.66 | 38.70 | 376,744 | -0.88(-2.22%) |
Nov 05, 2020 | 37.58 | 39.94 | 37.58 | 39.58 | 490,603 | +2.24(+5.99%) |
Nov 04, 2020 | 38.90 | 39.07 | 36.70 | 37.35 | 1,649,868 | -2.81(-7.00%) |
Nov 03, 2020 | 39.74 | 40.39 | 39.48 | 40.16 | 868,447 | +0.72(+1.83%) |
Nov 02, 2020 | 38.60 | 39.65 | 37.90 | 39.44 | 902,515 | +1.37(+3.59%) |
Oct 30, 2020 | 37.03 | 38.36 | 36.96 | 38.07 | 862,258 | +0.73(+1.95%) |
Oct 29, 2020 | 35.69 | 37.50 | 35.18 | 37.34 | 466,389 | +1.61(+4.50%) |
Oct 28, 2020 | 35.59 | 36.72 | 35.36 | 35.73 | 556,208 | -0.63(-1.73%) |
Oct 27, 2020 | 38.18 | 38.18 | 36.33 | 36.36 | 940,624 | -2.08(-5.41%) |
Oct 26, 2020 | 38.44 | 38.68 | 37.83 | 38.44 | 1,182,422 | -0.51(-1.30%) |
Oct 23, 2020 | 37.65 | 39.53 | 37.29 | 38.95 | 1,723,002 | +1.57(+4.20%) |
Oct 22, 2020 | 35.79 | 37.49 | 35.75 | 37.37 | 1,316,687 | +1.54(+4.31%) |
Oct 21, 2020 | 35.44 | 36.09 | 35.18 | 35.83 | 742,509 | +0.47(+1.33%) |
Oct 20, 2020 | 34.73 | 36.03 | 34.72 | 35.36 | 555,553 | +1.16(+3.38%) |
Oct 19, 2020 | 35.00 | 35.42 | 34.13 | 34.21 | 409,742 | -0.45(-1.31%) |
Oct 16, 2020 | 34.72 | 35.33 | 33.91 | 34.66 | 662,035 | +0.08(+0.24%) |
Oct 15, 2020 | 33.80 | 34.64 | 33.76 | 34.57 | 514,735 | +0.33(+0.97%) |
Oct 14, 2020 | 34.50 | 35.05 | 34.09 | 34.24 | 1,362,078 | -0.27(-0.78%) |
Oct 13, 2020 | 34.49 | 34.85 | 34.31 | 34.51 | 1,202,501 | -0.30(-0.85%) |
Oct 12, 2020 | 34.63 | 35.00 | 34.46 | 34.81 | 563,320 | +0.11(+0.32%) |
Oct 09, 2020 | 34.78 | 35.26 | 34.18 | 34.70 | 1,287,598 | +0.28(+0.81%) |
Oct 08, 2020 | 34.20 | 34.76 | 34.01 | 34.42 | 694,667 | +0.50(+1.47%) |
Oct 07, 2020 | 32.67 | 34.06 | 32.67 | 33.92 | 1,441,828 | +1.68(+5.22%) |
Oct 06, 2020 | 32.24 | 33.48 | 32.19 | 32.24 | 992,078 | +0.39(+1.22%) |
Oct 05, 2020 | 31.03 | 31.95 | 30.83 | 31.85 | 749,055 | +1.31(+4.30%) |
Oct 02, 2020 | 28.91 | 30.66 | 28.82 | 30.54 | 704,785 | +1.04(+3.54%) |
Oct 01, 2020 | 29.35 | 29.56 | 28.86 | 29.49 | 913,665 | +0.28(+0.95%) |
Sep 30, 2020 | 29.63 | 30.06 | 29.04 | 29.22 | 1,156,032 | -0.15(-0.50%) |
Sep 29, 2020 | 29.94 | 29.94 | 28.96 | 29.36 | 685,696 | -0.71(-2.37%) |
Sep 28, 2020 | 29.70 | 30.29 | 29.47 | 30.08 | 356,224 | +1.10(+3.79%) |
Sep 25, 2020 | 28.03 | 29.11 | 28.03 | 28.98 | 464,085 | +0.50(+1.75%) |
Sep 24, 2020 | 28.83 | 29.31 | 28.28 | 28.48 | 504,744 | -0.22(-0.77%) |
Sep 23, 2020 | 29.34 | 30.24 | 28.65 | 28.70 | 528,301 | -0.47(-1.62%) |
Sep 22, 2020 | 29.92 | 30.44 | 28.93 | 29.17 | 828,179 | -0.71(-2.38%) |
Sep 21, 2020 | 30.56 | 31.06 | 29.51 | 29.88 | 806,064 | -1.41(-4.52%) |
Sep 18, 2020 | 31.90 | 31.90 | 31.11 | 31.29 | 1,285,758 | -0.52(-1.63%) |
Sep 17, 2020 | 31.25 | 32.00 | 31.03 | 31.81 | 497,608 | -0.06(-0.17%) |
Sep 16, 2020 | 31.34 | 32.35 | 30.88 | 31.87 | 643,760 | +0.42(+1.32%) |
Sep 15, 2020 | 32.36 | 32.36 | 31.30 | 31.45 | 404,081 | -0.84(-2.60%) |
Sep 14, 2020 | 31.86 | 32.72 | 31.78 | 32.29 | 351,250 | +0.53(+1.66%) |
Sep 11, 2020 | 31.69 | 31.79 | 31.21 | 31.77 | 594,933 | +0.30(+0.94%) |
Sep 10, 2020 | 32.29 | 32.65 | 31.44 | 31.47 | 509,771 | -0.53(-1.65%) |
Sep 09, 2020 | 32.69 | 32.76 | 31.68 | 32.00 | 492,043 | -0.48(-1.48%) |
Sep 08, 2020 | 33.91 | 34.13 | 32.44 | 32.48 | 545,103 | -2.00(-5.79%) |
Sep 04, 2020 | 34.44 | 34.88 | 33.73 | 34.47 | 583,353 | +1.00(+2.98%) |
Sep 03, 2020 | 33.88 | 35.09 | 33.38 | 33.48 | 622,659 | -0.04(-0.11%) |
Sep 02, 2020 | 33.17 | 33.60 | 32.82 | 33.51 | 495,069 | +0.49(+1.48%) |