Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 47.39 | 47.84 | 45.15 | 45.78 | 4,485 | -1.33(-2.82%) |
Oct 29, 2020 | 48.93 | 49.14 | 46.62 | 47.11 | 2,917 | -1.89(-3.86%) |
Oct 28, 2020 | 52.50 | 52.50 | 46.27 | 49.00 | 9,618 | -1.75(-3.45%) |
Oct 27, 2020 | 50.05 | 51.17 | 49.97 | 50.75 | 3,460 | -0.28(-0.55%) |
Oct 26, 2020 | 50.61 | 52.57 | 48.44 | 51.03 | 11,497 | -0.35(-0.68%) |
Oct 23, 2020 | 51.87 | 51.87 | 49.91 | 51.38 | 4,185 | -0.84(-1.61%) |
Oct 22, 2020 | 52.43 | 52.43 | 49.88 | 52.22 | 6,398 | +0.35(+0.67%) |
Oct 21, 2020 | 53.55 | 53.55 | 50.40 | 51.87 | 10,804 | -1.89(-3.52%) |
Oct 20, 2020 | 53.90 | 54.53 | 52.50 | 53.76 | 9,696 | -0.07(-0.13%) |
Oct 19, 2020 | 57.19 | 58.31 | 53.41 | 53.83 | 13,463 | -3.36(-5.88%) |
Oct 16, 2020 | 54.95 | 57.77 | 54.46 | 57.19 | 8,000 | +2.03(+3.68%) |
Oct 15, 2020 | 55.16 | 58.24 | 51.17 | 55.16 | 54,662 | -2.45(-4.25%) |
Oct 14, 2020 | 76.51 | 81.20 | 56.42 | 57.61 | 1,159,840 | -1.12(-1.91%) |
Oct 13, 2020 | 59.50 | 59.85 | 58.73 | 58.73 | 4,256 | -1.05(-1.76%) |
Oct 12, 2020 | 57.75 | 62.37 | 56.84 | 59.78 | 15,911 | +2.66(+4.66%) |
Oct 09, 2020 | 54.74 | 62.16 | 53.62 | 57.12 | 19,314 | +3.71(+6.95%) |
Oct 08, 2020 | 54.32 | 55.16 | 53.34 | 53.41 | 4,072 | -0.42(-0.78%) |
Oct 07, 2020 | 51.10 | 54.60 | 51.08 | 53.83 | 15,746 | +3.29(+6.51%) |
Oct 06, 2020 | 49.63 | 51.52 | 48.86 | 50.54 | 7,053 | +1.75(+3.59%) |
Oct 05, 2020 | 46.76 | 50.05 | 46.76 | 48.79 | 4,542 | +1.89(+4.03%) |
Oct 02, 2020 | 45.99 | 49.84 | 45.99 | 46.90 | 5,914 | +0.00(+0.00%) |
Oct 01, 2020 | 48.58 | 48.67 | 45.60 | 46.90 | 5,521 | -1.19(-2.47%) |
Sep 30, 2020 | 50.54 | 50.54 | 47.95 | 48.09 | 3,413 | -1.19(-2.41%) |
Sep 29, 2020 | 50.82 | 51.52 | 48.55 | 49.28 | 4,652 | -0.70(-1.40%) |
Sep 28, 2020 | 53.55 | 53.55 | 47.88 | 49.98 | 11,674 | -1.47(-2.86%) |
Sep 25, 2020 | 47.25 | 52.50 | 47.25 | 51.45 | 6,485 | +3.71(+7.77%) |
Sep 24, 2020 | 47.25 | 50.33 | 46.43 | 47.74 | 7,110 | +0.00(+0.00%) |
Sep 23, 2020 | 51.59 | 52.68 | 47.32 | 47.74 | 7,200 | -4.20(-8.09%) |
Sep 22, 2020 | 50.40 | 52.29 | 49.92 | 51.94 | 4,523 | +2.24(+4.51%) |
Sep 21, 2020 | 54.81 | 56.07 | 49.70 | 49.70 | 6,586 | -6.37(-11.36%) |
Sep 18, 2020 | 55.58 | 56.91 | 55.51 | 56.07 | 3,800 | +1.33(+2.43%) |
Sep 17, 2020 | 54.67 | 55.93 | 54.67 | 54.74 | 2,063 | -1.19(-2.13%) |
Sep 16, 2020 | 56.28 | 57.40 | 55.86 | 55.93 | 4,093 | -0.35(-0.62%) |
Sep 15, 2020 | 60.27 | 61.81 | 55.79 | 56.28 | 8,986 | -0.91(-1.59%) |
Sep 14, 2020 | 54.74 | 57.54 | 54.74 | 57.19 | 3,416 | +2.94(+5.42%) |
Sep 11, 2020 | 54.81 | 56.28 | 53.97 | 54.25 | 2,214 | -0.56(-1.02%) |
Sep 10, 2020 | 57.05 | 57.26 | 54.60 | 54.81 | 2,130 | -0.56(-1.01%) |
Sep 09, 2020 | 52.92 | 56.70 | 52.92 | 55.37 | 8,586 | +2.52(+4.77%) |
Sep 08, 2020 | 55.09 | 55.09 | 52.08 | 52.85 | 5,686 | -2.94(-5.27%) |
Sep 04, 2020 | 58.45 | 59.12 | 52.57 | 55.79 | 13,957 | -2.66(-4.55%) |
Sep 03, 2020 | 64.40 | 64.75 | 57.05 | 58.45 | 11,876 | -6.30(-9.73%) |
Sep 02, 2020 | 65.80 | 66.81 | 63.98 | 64.75 | 6,647 | -0.28(-0.43%) |
Sep 01, 2020 | 63.35 | 65.80 | 62.79 | 65.03 | 11,228 | +1.82(+2.88%) |
Aug 31, 2020 | 60.55 | 63.35 | 59.50 | 63.21 | 16,778 | +2.66(+4.39%) |
Aug 28, 2020 | 62.02 | 62.16 | 59.71 | 60.55 | 3,085 | -0.84(-1.37%) |
Aug 27, 2020 | 62.37 | 63.84 | 61.11 | 61.39 | 5,283 | -0.49(-0.79%) |
Aug 26, 2020 | 59.57 | 64.19 | 56.52 | 61.88 | 19,065 | +2.73(+4.62%) |
Aug 25, 2020 | 60.83 | 60.83 | 57.54 | 59.15 | 28,461 | -1.33(-2.20%) |
Aug 24, 2020 | 59.50 | 62.23 | 55.86 | 60.48 | 11,901 | +2.52(+4.35%) |
Aug 21, 2020 | 58.80 | 60.34 | 57.01 | 57.96 | 4,000 | -0.77(-1.31%) |
Aug 20, 2020 | 66.50 | 66.75 | 58.31 | 58.73 | 12,088 | -7.98(-11.96%) |
Aug 19, 2020 | 65.03 | 68.67 | 63.91 | 66.71 | 18,682 | +2.45(+3.81%) |
Aug 18, 2020 | 57.61 | 66.01 | 57.61 | 64.26 | 21,807 | +5.11(+8.64%) |
Aug 17, 2020 | 58.10 | 61.11 | 56.35 | 59.15 | 15,823 | +1.40(+2.42%) |
Aug 14, 2020 | 50.75 | 59.43 | 49.70 | 57.75 | 41,314 | +6.44(+12.55%) |
Aug 13, 2020 | 45.78 | 51.31 | 45.43 | 51.31 | 12,042 | +4.76(+10.23%) |
Aug 12, 2020 | 49.42 | 49.42 | 44.66 | 46.55 | 12,759 | -2.73(-5.54%) |
Aug 11, 2020 | 50.68 | 51.31 | 48.30 | 49.28 | 9,881 | -1.47(-2.90%) |
Aug 10, 2020 | 46.20 | 51.52 | 45.50 | 50.75 | 19,009 | +4.55(+9.85%) |
Aug 07, 2020 | 41.93 | 46.48 | 41.86 | 46.20 | 18,657 | +3.78(+8.91%) |
Aug 06, 2020 | 42.56 | 49.07 | 41.76 | 42.42 | 37,744 | +0.77(+1.85%) |
Aug 05, 2020 | 39.76 | 43.12 | 39.76 | 41.65 | 11,527 | +2.17(+5.50%) |
Aug 04, 2020 | 38.78 | 40.95 | 37.88 | 39.48 | 12,019 | +0.63(+1.62%) |