Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 51.85 | 51.85 | 51.00 | 51.00 | 84,947 | -0.64(-1.24%) |
Nov 27, 2020 | 51.51 | 51.66 | 51.50 | 51.64 | 23,068 | -0.10(-0.18%) |
Nov 25, 2020 | 51.53 | 51.76 | 51.53 | 51.73 | 5,997 | +0.10(+0.18%) |
Nov 24, 2020 | 51.11 | 51.72 | 51.11 | 51.64 | 24,089 | +0.81(+1.59%) |
Nov 23, 2020 | 50.99 | 50.99 | 50.58 | 50.83 | 24,654 | +0.28(+0.55%) |
Nov 20, 2020 | 50.58 | 50.63 | 50.46 | 50.55 | 37,485 | +0.13(+0.25%) |
Nov 19, 2020 | 50.34 | 50.51 | 50.04 | 50.42 | 815,934 | +0.01(+0.02%) |
Nov 18, 2020 | 50.73 | 50.87 | 50.38 | 50.42 | 22,764 | +0.12(+0.24%) |
Nov 17, 2020 | 50.34 | 50.43 | 50.22 | 50.29 | 34,047 | +0.10(+0.21%) |
Nov 16, 2020 | 50.22 | 50.27 | 50.04 | 50.19 | 45,097 | +0.75(+1.52%) |
Nov 13, 2020 | 49.25 | 49.52 | 49.25 | 49.44 | 35,409 | +0.95(+1.96%) |
Nov 12, 2020 | 48.82 | 48.93 | 48.32 | 48.49 | 54,249 | -0.29(-0.59%) |
Nov 11, 2020 | 48.81 | 48.84 | 48.59 | 48.78 | 89,343 | +0.16(+0.34%) |
Nov 10, 2020 | 48.63 | 48.83 | 48.53 | 48.61 | 32,778 | +0.53(+1.10%) |
Nov 09, 2020 | 48.77 | 48.85 | 48.08 | 48.08 | 22,571 | +0.81(+1.72%) |
Nov 06, 2020 | 47.29 | 47.45 | 47.17 | 47.27 | 17,877 | +0.24(+0.52%) |
Nov 05, 2020 | 47.09 | 47.18 | 46.60 | 47.03 | 128,852 | +1.20(+2.61%) |
Nov 04, 2020 | 45.59 | 46.31 | 45.58 | 45.83 | 7,762 | +0.48(+1.06%) |
Nov 03, 2020 | 45.00 | 45.41 | 45.00 | 45.35 | 6,417 | +1.05(+2.38%) |
Nov 02, 2020 | 44.03 | 44.29 | 43.97 | 44.29 | 43,947 | +0.45(+1.03%) |
Oct 30, 2020 | 43.78 | 43.89 | 43.62 | 43.84 | 40,484 | +0.29(+0.68%) |
Oct 29, 2020 | 43.33 | 43.68 | 43.12 | 43.55 | 156,074 | -0.05(-0.12%) |
Oct 28, 2020 | 43.81 | 43.95 | 43.55 | 43.60 | 15,956 | -1.96(-4.30%) |
Oct 27, 2020 | 45.92 | 45.92 | 45.47 | 45.56 | 48,548 | -0.59(-1.28%) |
Oct 26, 2020 | 46.66 | 46.68 | 45.84 | 46.15 | 70,650 | -1.45(-3.04%) |
Oct 23, 2020 | 47.58 | 47.60 | 47.34 | 47.60 | 32,064 | +0.39(+0.83%) |
Oct 22, 2020 | 47.15 | 47.29 | 46.91 | 47.21 | 15,506 | -0.17(-0.37%) |
Oct 21, 2020 | 47.52 | 47.74 | 47.32 | 47.38 | 21,890 | -0.19(-0.40%) |
Oct 20, 2020 | 47.66 | 47.84 | 47.52 | 47.57 | 161,631 | +0.40(+0.85%) |
Oct 19, 2020 | 47.68 | 47.81 | 47.16 | 47.17 | 37,948 | -0.21(-0.44%) |
Oct 16, 2020 | 47.54 | 47.57 | 47.37 | 47.38 | 9,111 | -0.09(-0.18%) |
Oct 15, 2020 | 47.11 | 47.48 | 46.91 | 47.47 | 27,932 | -0.53(-1.10%) |
Oct 14, 2020 | 48.26 | 48.32 | 47.91 | 48.00 | 54,115 | -0.12(-0.24%) |
Oct 13, 2020 | 48.36 | 48.36 | 47.91 | 48.11 | 46,286 | -0.86(-1.76%) |
Oct 12, 2020 | 48.85 | 49.09 | 48.75 | 48.98 | 18,114 | +0.23(+0.48%) |
Oct 09, 2020 | 48.71 | 48.88 | 48.66 | 48.74 | 8,535 | +0.60(+1.25%) |
Oct 08, 2020 | 48.12 | 48.16 | 48.04 | 48.14 | 12,282 | +0.39(+0.81%) |
Oct 07, 2020 | 47.81 | 47.88 | 47.67 | 47.75 | 9,521 | +0.48(+1.01%) |
Oct 06, 2020 | 47.88 | 47.97 | 47.22 | 47.28 | 37,288 | -0.29(-0.60%) |
Oct 05, 2020 | 47.25 | 47.64 | 47.15 | 47.56 | 8,084 | +1.04(+2.24%) |
Oct 02, 2020 | 46.07 | 46.62 | 46.07 | 46.52 | 31,718 | -0.07(-0.15%) |
Oct 01, 2020 | 46.55 | 46.63 | 46.40 | 46.59 | 6,662 | +0.49(+1.07%) |
Sep 30, 2020 | 45.92 | 46.28 | 45.92 | 46.10 | 14,012 | +0.36(+0.78%) |
Sep 29, 2020 | 45.79 | 45.91 | 45.60 | 45.74 | 19,353 | +0.13(+0.29%) |
Sep 28, 2020 | 45.53 | 45.70 | 45.52 | 45.61 | 51,415 | +0.47(+1.04%) |
Sep 25, 2020 | 44.48 | 45.14 | 44.39 | 45.14 | 37,716 | +0.21(+0.46%) |
Sep 24, 2020 | 44.71 | 45.19 | 44.64 | 44.94 | 9,075 | +0.25(+0.56%) |
Sep 23, 2020 | 45.44 | 45.53 | 44.63 | 44.68 | 128,188 | -0.90(-1.98%) |
Sep 22, 2020 | 45.70 | 45.70 | 45.20 | 45.59 | 58,534 | -0.39(-0.85%) |
Sep 21, 2020 | 45.99 | 45.99 | 45.43 | 45.98 | 11,783 | -1.58(-3.33%) |
Sep 18, 2020 | 47.63 | 47.81 | 47.55 | 47.56 | 14,137 | -0.05(-0.11%) |
Sep 17, 2020 | 47.23 | 47.65 | 47.23 | 47.62 | 41,758 | +0.38(+0.80%) |
Sep 16, 2020 | 47.44 | 47.62 | 47.24 | 47.24 | 16,426 | +0.13(+0.28%) |
Sep 15, 2020 | 47.25 | 47.28 | 47.02 | 47.11 | 16,225 | +0.23(+0.50%) |
Sep 14, 2020 | 47.03 | 47.10 | 46.79 | 46.87 | 14,790 | +0.16(+0.35%) |
Sep 11, 2020 | 46.87 | 46.93 | 46.51 | 46.71 | 26,074 | +0.29(+0.62%) |
Sep 10, 2020 | 47.32 | 47.42 | 46.40 | 46.42 | 17,969 | -0.46(-0.98%) |
Sep 09, 2020 | 46.80 | 47.09 | 46.79 | 46.88 | 12,008 | +0.75(+1.63%) |
Sep 08, 2020 | 46.07 | 46.59 | 46.05 | 46.13 | 9,384 | -0.72(-1.55%) |
Sep 04, 2020 | 46.81 | 47.05 | 46.05 | 46.86 | 119,129 | +0.04(+0.09%) |
Sep 03, 2020 | 47.71 | 47.71 | 46.56 | 46.81 | 43,663 | -1.08(-2.25%) |
Sep 02, 2020 | 47.69 | 47.89 | 47.40 | 47.89 | 14,096 | +0.23(+0.49%) |