Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 49.87 | 49.87 | 48.89 | 48.89 | 836 | -1.52(-3.02%) |
Nov 27, 2020 | 50.57 | 50.57 | 50.38 | 50.41 | 622 | +0.01(+0.03%) |
Nov 25, 2020 | 50.85 | 50.85 | 50.13 | 50.40 | 829 | -0.70(-1.37%) |
Nov 24, 2020 | 51.07 | 51.10 | 51.07 | 51.10 | 272 | +1.54(+3.11%) |
Nov 23, 2020 | 49.41 | 49.56 | 49.41 | 49.56 | 387 | +1.10(+2.28%) |
Nov 20, 2020 | 48.34 | 48.46 | 48.34 | 48.46 | 207 | +0.71(+1.48%) |
Nov 19, 2020 | 48.23 | 48.23 | 47.44 | 47.75 | 2,023 | -0.43(-0.89%) |
Nov 18, 2020 | 49.37 | 49.53 | 48.18 | 48.18 | 848 | -0.97(-1.97%) |
Nov 17, 2020 | 48.20 | 49.15 | 48.04 | 49.15 | 1,253 | +0.27(+0.55%) |
Nov 16, 2020 | 48.75 | 48.88 | 48.75 | 48.88 | 5,454 | +1.66(+3.51%) |
Nov 13, 2020 | 45.72 | 47.22 | 45.72 | 47.22 | 311 | +1.85(+4.07%) |
Nov 12, 2020 | 45.52 | 45.52 | 45.28 | 45.37 | 390 | -0.91(-1.96%) |
Nov 11, 2020 | 46.93 | 46.93 | 45.96 | 46.28 | 2,175 | -0.35(-0.76%) |
Nov 10, 2020 | 45.92 | 46.77 | 45.92 | 46.63 | 1,911 | +1.05(+2.30%) |
Nov 09, 2020 | 47.99 | 48.21 | 45.59 | 45.59 | 5,265 | +1.80(+4.10%) |
Nov 06, 2020 | 43.84 | 44.36 | 43.79 | 43.79 | 1,763 | +1.67(+3.97%) |
Nov 05, 2020 | 42.12 | 42.12 | 42.12 | 42.12 | 434 | +0.45(+1.09%) |
Nov 04, 2020 | 41.99 | 42.07 | 41.35 | 41.66 | 1,069 | +0.07(+0.16%) |
Nov 03, 2020 | 41.60 | 41.60 | 41.60 | 59 | +0.00(+0.00%) | |
Nov 02, 2020 | 40.95 | 40.95 | 41.60 | 849 | +0.65(+1.58%) | |
Oct 30, 2020 | 40.94 | 40.95 | 40.72 | 40.95 | 1,348 | -1.12(-2.66%) |
Oct 29, 2020 | 42.07 | 42.07 | 42.07 | 72 | +0.00(+0.00%) | |
Oct 28, 2020 | 42.07 | 42.07 | 42.07 | 32 | +0.00(+0.00%) | |
Oct 27, 2020 | 42.07 | 42.07 | 42.07 | 42.07 | 191 | +0.04(+0.09%) |
Oct 26, 2020 | 41.71 | 42.03 | 41.71 | 42.03 | 360 | -0.38(-0.90%) |
Oct 23, 2020 | 42.42 | 42.42 | 42.42 | 116 | +0.00(+0.00%) | |
Oct 22, 2020 | 42.42 | 42.42 | 42.42 | 42.42 | 314 | +0.05(+0.11%) |
Oct 21, 2020 | 42.27 | 42.49 | 42.27 | 42.37 | 403 | +0.16(+0.38%) |
Oct 20, 2020 | 42.71 | 42.71 | 42.21 | 42.21 | 1,126 | -0.13(-0.31%) |
Oct 19, 2020 | 42.34 | 42.34 | 42.34 | 42.34 | 345 | +0.25(+0.60%) |
Oct 16, 2020 | 42.09 | 42.09 | 42.09 | 74 | +0.00(+0.00%) | |
Oct 15, 2020 | 41.48 | 42.09 | 41.36 | 42.09 | 705 | +0.63(+1.52%) |
Oct 14, 2020 | 41.46 | 41.46 | 41.46 | 138 | +0.00(+0.00%) | |
Oct 13, 2020 | 41.33 | 41.46 | 41.33 | 41.46 | 376 | -0.54(-1.28%) |
Oct 12, 2020 | 41.99 | 41.99 | 41.99 | 69 | +0.00(+0.00%) | |
Oct 09, 2020 | 41.97 | 42.00 | 41.97 | 41.99 | 1,348 | +0.54(+1.31%) |
Oct 08, 2020 | 41.45 | 41.45 | 41.45 | 41.45 | 241 | +2.36(+6.03%) |
Oct 07, 2020 | 39.09 | 39.09 | 39.09 | 118 | +0.00(+0.00%) | |
Oct 06, 2020 | 39.09 | 39.09 | 39.09 | 4 | +0.00(+0.00%) | |
Oct 05, 2020 | 39.09 | 39.09 | 39.09 | 130 | +0.00(+0.00%) | |
Oct 02, 2020 | 38.23 | 39.09 | 38.16 | 39.09 | 518 | +1.44(+3.81%) |
Oct 01, 2020 | 37.94 | 38.11 | 37.66 | 37.66 | 1,466 | -0.34(-0.90%) |
Sep 30, 2020 | 37.97 | 38.00 | 37.74 | 38.00 | 709 | -0.18(-0.48%) |
Sep 29, 2020 | 38.31 | 38.31 | 38.18 | 38.18 | 1,471 | +1.40(+3.81%) |
Sep 28, 2020 | 36.78 | 36.78 | 36.78 | 180 | +0.00(+0.00%) | |
Sep 25, 2020 | 36.78 | 36.78 | 36.78 | 13 | +0.00(+0.00%) | |
Sep 24, 2020 | 36.72 | 36.78 | 36.72 | 36.78 | 788 | -1.19(-3.12%) |
Sep 23, 2020 | 37.96 | 37.96 | 37.96 | 153 | +0.00(+0.00%) | |
Sep 22, 2020 | 37.40 | 37.96 | 37.40 | 37.96 | 424 | +0.37(+0.97%) |
Sep 21, 2020 | 37.37 | 37.60 | 37.37 | 37.60 | 607 | -2.94(-7.25%) |
Sep 18, 2020 | 41.12 | 41.12 | 40.36 | 40.54 | 1,247 | +0.44(+1.10%) |
Sep 17, 2020 | 40.05 | 40.21 | 40.05 | 40.09 | 362 | +0.31(+0.79%) |
Sep 16, 2020 | 39.98 | 39.98 | 39.78 | 39.78 | 273 | -0.15(-0.39%) |
Sep 15, 2020 | 39.58 | 39.93 | 39.58 | 39.93 | 1,913 | +0.34(+0.86%) |
Sep 14, 2020 | 40.32 | 40.32 | 39.37 | 39.59 | 3,647 | +0.83(+2.13%) |
Sep 11, 2020 | 38.90 | 38.99 | 38.77 | 38.77 | 1,143 | -0.32(-0.82%) |
Sep 10, 2020 | 38.91 | 39.09 | 38.91 | 39.09 | 615 | -0.32(-0.82%) |
Sep 09, 2020 | 40.14 | 40.14 | 39.41 | 39.41 | 1,360 | -1.01(-2.50%) |
Sep 08, 2020 | 40.42 | 40.42 | 40.42 | 40.42 | 559 | -0.39(-0.95%) |
Sep 04, 2020 | 40.35 | 41.19 | 40.23 | 40.81 | 3,327 | +0.37(+0.91%) |
Sep 03, 2020 | 41.75 | 41.75 | 40.31 | 40.44 | 1,813 | -0.96(-2.32%) |
Sep 02, 2020 | 40.87 | 41.40 | 40.87 | 41.40 | 12,429 | -0.05(-0.12%) |