Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 42.32 | 42.32 | 38.70 | 39.11 | 905,000 | -3.54(-8.31%) |
Nov 27, 2020 | 44.94 | 44.94 | 41.91 | 42.66 | 393,036 | -1.87(-4.20%) |
Nov 25, 2020 | 43.97 | 46.18 | 42.86 | 44.53 | 616,967 | +0.76(+1.74%) |
Nov 24, 2020 | 41.73 | 43.80 | 40.03 | 43.77 | 674,187 | +2.86(+6.99%) |
Nov 23, 2020 | 40.39 | 42.56 | 39.20 | 40.91 | 1,123,595 | +0.39(+0.96%) |
Nov 20, 2020 | 44.30 | 45.04 | 40.23 | 40.52 | 3,037,170 | +0.48(+1.21%) |
Nov 19, 2020 | 38.50 | 40.16 | 37.93 | 40.04 | 841,909 | +1.74(+4.54%) |
Nov 18, 2020 | 37.97 | 39.24 | 37.40 | 38.30 | 410,876 | +0.45(+1.18%) |
Nov 17, 2020 | 38.11 | 38.71 | 36.91 | 37.85 | 478,611 | -0.10(-0.28%) |
Nov 16, 2020 | 36.81 | 38.15 | 36.31 | 37.95 | 916,022 | +1.95(+5.41%) |
Nov 13, 2020 | 35.26 | 36.34 | 34.41 | 36.01 | 640,960 | +1.25(+3.61%) |
Nov 12, 2020 | 35.92 | 37.09 | 33.84 | 34.75 | 762,718 | -1.20(-3.33%) |
Nov 11, 2020 | 36.19 | 37.46 | 34.54 | 35.95 | 411,238 | -0.17(-0.47%) |
Nov 10, 2020 | 35.79 | 37.05 | 35.40 | 36.12 | 527,356 | +0.34(+0.96%) |
Nov 09, 2020 | 38.72 | 41.08 | 35.73 | 35.78 | 883,539 | -1.63(-4.37%) |
Nov 06, 2020 | 37.42 | 38.38 | 37.14 | 37.41 | 453,649 | -0.10(-0.28%) |
Nov 05, 2020 | 35.41 | 37.68 | 35.41 | 37.52 | 449,196 | +2.34(+6.65%) |
Nov 04, 2020 | 37.07 | 37.26 | 34.82 | 35.18 | 443,153 | -2.14(-5.73%) |
Nov 03, 2020 | 36.61 | 37.81 | 36.11 | 37.32 | 327,812 | +1.26(+3.51%) |
Nov 02, 2020 | 36.46 | 36.73 | 35.42 | 36.05 | 365,623 | +0.12(+0.34%) |
Oct 30, 2020 | 37.37 | 38.02 | 35.44 | 35.93 | 401,876 | -1.35(-3.62%) |
Oct 29, 2020 | 38.67 | 39.22 | 37.05 | 37.28 | 351,927 | -1.08(-2.82%) |
Oct 28, 2020 | 38.79 | 40.58 | 38.16 | 38.36 | 498,399 | -2.41(-5.92%) |
Oct 27, 2020 | 40.81 | 42.21 | 40.62 | 40.78 | 325,868 | -0.03(-0.07%) |
Oct 26, 2020 | 41.31 | 41.41 | 38.91 | 40.81 | 552,233 | -1.21(-2.87%) |
Oct 23, 2020 | 44.16 | 44.55 | 41.36 | 42.01 | 544,358 | -2.04(-4.64%) |
Oct 22, 2020 | 45.23 | 45.28 | 43.61 | 44.06 | 362,909 | -1.26(-2.79%) |
Oct 21, 2020 | 47.33 | 47.33 | 45.26 | 45.32 | 339,369 | -2.01(-4.26%) |
Oct 20, 2020 | 47.95 | 49.04 | 47.07 | 47.33 | 233,282 | +0.03(+0.06%) |
Oct 19, 2020 | 46.78 | 49.17 | 46.78 | 47.31 | 489,014 | +0.91(+1.97%) |
Oct 16, 2020 | 50.40 | 50.85 | 46.01 | 46.39 | 815,643 | -3.99(-7.92%) |
Oct 15, 2020 | 49.44 | 50.85 | 48.51 | 50.38 | 321,604 | +0.28(+0.55%) |
Oct 14, 2020 | 51.33 | 51.67 | 49.61 | 50.11 | 303,765 | -0.90(-1.77%) |
Oct 13, 2020 | 51.08 | 52.24 | 49.90 | 51.01 | 413,672 | -0.31(-0.61%) |
Oct 12, 2020 | 52.53 | 52.76 | 49.96 | 51.33 | 704,659 | -1.32(-2.51%) |
Oct 09, 2020 | 49.40 | 53.18 | 48.79 | 52.65 | 1,016,003 | +4.08(+8.39%) |
Oct 08, 2020 | 45.99 | 48.79 | 44.74 | 48.57 | 682,269 | +2.89(+6.32%) |
Oct 07, 2020 | 44.68 | 47.48 | 44.59 | 45.68 | 628,640 | +2.10(+4.82%) |
Oct 06, 2020 | 46.37 | 46.66 | 42.91 | 43.58 | 689,175 | -2.58(-5.60%) |
Oct 05, 2020 | 42.80 | 46.74 | 42.68 | 46.17 | 1,281,294 | +3.77(+8.90%) |
Oct 02, 2020 | 39.09 | 42.71 | 38.72 | 42.39 | 970,859 | +2.89(+7.31%) |
Oct 01, 2020 | 37.54 | 39.96 | 36.60 | 39.50 | 639,613 | +2.23(+5.99%) |
Sep 30, 2020 | 36.29 | 38.78 | 36.27 | 37.27 | 1,064,949 | +1.17(+3.24%) |
Sep 29, 2020 | 36.84 | 36.91 | 35.50 | 36.10 | 383,176 | -0.60(-1.63%) |
Sep 28, 2020 | 36.19 | 37.43 | 36.00 | 36.70 | 369,423 | +0.92(+2.58%) |
Sep 25, 2020 | 35.08 | 36.19 | 35.03 | 35.78 | 362,414 | +0.69(+1.98%) |
Sep 24, 2020 | 36.06 | 36.42 | 34.74 | 35.08 | 562,848 | -1.45(-3.98%) |
Sep 23, 2020 | 38.44 | 39.06 | 36.29 | 36.54 | 451,408 | -1.20(-3.17%) |
Sep 22, 2020 | 37.10 | 37.80 | 36.74 | 37.74 | 345,073 | +0.89(+2.42%) |
Sep 21, 2020 | 37.15 | 37.29 | 35.68 | 36.84 | 496,450 | -1.20(-3.15%) |
Sep 18, 2020 | 37.82 | 38.88 | 37.60 | 38.04 | 914,139 | +0.49(+1.32%) |
Sep 17, 2020 | 37.15 | 38.61 | 36.85 | 37.55 | 619,754 | -0.16(-0.43%) |
Sep 16, 2020 | 36.80 | 38.61 | 36.24 | 37.71 | 637,118 | +1.24(+3.39%) |
Sep 15, 2020 | 35.95 | 37.95 | 35.95 | 36.47 | 880,535 | +0.81(+2.26%) |
Sep 14, 2020 | 36.50 | 36.76 | 35.25 | 35.66 | 1,026,163 | -0.39(-1.08%) |
Sep 11, 2020 | 35.60 | 37.05 | 35.32 | 36.05 | 590,870 | +0.53(+1.50%) |
Sep 10, 2020 | 35.13 | 36.43 | 35.12 | 35.52 | 831,614 | +0.87(+2.52%) |
Sep 09, 2020 | 33.26 | 35.04 | 33.17 | 34.65 | 780,981 | +1.82(+5.56%) |
Sep 08, 2020 | 31.03 | 33.14 | 30.98 | 32.82 | 848,769 | +1.60(+5.11%) |
Sep 04, 2020 | 31.44 | 31.91 | 30.76 | 31.23 | 617,809 | -0.05(-0.15%) |
Sep 03, 2020 | 32.09 | 32.12 | 31.04 | 31.27 | 585,183 | -0.91(-2.83%) |
Sep 02, 2020 | 32.62 | 33.16 | 31.61 | 32.19 | 614,148 | -0.27(-0.82%) |