Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 54.30 | 54.30 | 49.80 | 50.45 | 940 | -3.25(-6.06%) |
Oct 29, 2020 | 52.80 | 53.70 | 52.80 | 53.70 | 186 | +1.20(+2.29%) |
Oct 28, 2020 | 53.10 | 54.15 | 52.50 | 52.50 | 523 | -2.70(-4.89%) |
Oct 27, 2020 | 55.80 | 55.80 | 53.10 | 55.20 | 195 | +0.90(+1.66%) |
Oct 26, 2020 | 54.30 | 55.99 | 53.10 | 54.30 | 520 | -2.10(-3.72%) |
Oct 23, 2020 | 54.60 | 56.40 | 54.30 | 56.40 | 216 | +1.80(+3.30%) |
Oct 22, 2020 | 55.20 | 55.50 | 54.00 | 54.60 | 484 | -0.30(-0.55%) |
Oct 21, 2020 | 56.70 | 56.70 | 54.10 | 54.90 | 586 | -0.90(-1.62%) |
Oct 20, 2020 | 55.50 | 56.74 | 54.00 | 55.80 | 1,083 | +1.20(+2.20%) |
Oct 19, 2020 | 54.30 | 55.65 | 54.00 | 54.60 | 954 | -0.30(-0.55%) |
Oct 16, 2020 | 57.99 | 57.99 | 54.00 | 54.90 | 620 | -0.73(-1.32%) |
Oct 15, 2020 | 55.50 | 57.00 | 54.30 | 55.63 | 546 | -1.37(-2.40%) |
Oct 14, 2020 | 56.70 | 58.50 | 54.00 | 57.00 | 1,631 | -1.20(-2.06%) |
Oct 13, 2020 | 55.50 | 58.20 | 55.50 | 58.20 | 893 | +2.70(+4.86%) |
Oct 12, 2020 | 58.20 | 58.80 | 55.20 | 55.50 | 2,055 | -1.50(-2.63%) |
Oct 09, 2020 | 56.10 | 59.10 | 54.60 | 57.00 | 2,223 | +1.50(+2.70%) |
Oct 08, 2020 | 55.80 | 56.10 | 54.00 | 55.50 | 346 | -0.90(-1.60%) |
Oct 07, 2020 | 54.00 | 57.00 | 54.00 | 56.40 | 281 | +1.50(+2.73%) |
Oct 06, 2020 | 57.30 | 57.30 | 54.90 | 54.90 | 370 | -0.60(-1.08%) |
Oct 05, 2020 | 53.70 | 57.90 | 53.70 | 55.50 | 640 | +0.60(+1.09%) |
Oct 02, 2020 | 54.90 | 55.80 | 54.40 | 54.90 | 646 | -1.20(-2.14%) |
Oct 01, 2020 | 52.50 | 57.00 | 52.50 | 56.10 | 1,576 | +3.30(+6.25%) |
Sep 30, 2020 | 52.50 | 55.50 | 52.50 | 52.80 | 1,048 | -0.60(-1.12%) |
Sep 29, 2020 | 52.80 | 55.20 | 51.30 | 53.40 | 634 | -0.60(-1.11%) |
Sep 28, 2020 | 55.50 | 57.00 | 53.21 | 54.00 | 557 | -1.50(-2.70%) |
Sep 25, 2020 | 54.00 | 56.70 | 53.70 | 55.50 | 1,386 | +2.70(+5.11%) |
Sep 24, 2020 | 55.50 | 56.09 | 51.00 | 52.80 | 1,682 | -1.20(-2.22%) |
Sep 23, 2020 | 57.69 | 58.54 | 54.00 | 54.00 | 788 | -1.20(-2.17%) |
Sep 22, 2020 | 56.10 | 58.50 | 54.00 | 55.20 | 984 | -1.80(-3.16%) |
Sep 21, 2020 | 55.80 | 58.50 | 55.50 | 57.00 | 1,396 | +0.60(+1.06%) |
Sep 18, 2020 | 58.80 | 60.01 | 56.40 | 56.40 | 2,833 | -2.10(-3.59%) |
Sep 17, 2020 | 57.00 | 60.30 | 57.00 | 58.50 | 1,056 | -0.30(-0.51%) |
Sep 16, 2020 | 60.00 | 61.50 | 57.30 | 58.80 | 898 | +0.00(+0.00%) |
Sep 15, 2020 | 60.30 | 61.65 | 58.80 | 58.80 | 1,371 | +0.30(+0.51%) |
Sep 14, 2020 | 60.30 | 62.10 | 57.00 | 58.50 | 2,611 | -1.80(-2.99%) |
Sep 11, 2020 | 61.80 | 62.70 | 60.30 | 60.30 | 1,240 | -1.50(-2.43%) |
Sep 10, 2020 | 61.50 | 63.30 | 61.20 | 61.80 | 1,054 | +0.30(+0.49%) |
Sep 09, 2020 | 61.80 | 66.00 | 60.30 | 61.50 | 2,747 | -0.60(-0.97%) |
Sep 08, 2020 | 64.20 | 70.50 | 60.00 | 62.10 | 3,735 | -2.40(-3.72%) |
Sep 04, 2020 | 67.20 | 67.20 | 61.50 | 64.50 | 2,683 | -2.70(-4.02%) |
Sep 03, 2020 | 60.00 | 68.70 | 60.00 | 67.20 | 9,200 | +7.80(+13.13%) |
Sep 02, 2020 | 65.10 | 65.10 | 58.50 | 59.40 | 2,339 | -2.70(-4.35%) |
Sep 01, 2020 | 63.00 | 64.20 | 60.00 | 62.10 | 2,511 | -2.40(-3.72%) |
Aug 31, 2020 | 71.10 | 71.10 | 64.50 | 64.50 | 3,745 | -6.60(-9.28%) |
Aug 28, 2020 | 76.50 | 76.50 | 68.70 | 71.10 | 3,053 | -3.90(-5.20%) |
Aug 27, 2020 | 69.00 | 75.00 | 69.00 | 75.00 | 6,154 | -4.20(-5.30%) |
Aug 26, 2020 | 73.50 | 85.50 | 70.50 | 79.20 | 32,340 | +13.80(+21.10%) |
Aug 25, 2020 | 69.00 | 73.20 | 63.00 | 65.40 | 12,936 | +0.60(+0.93%) |
Aug 24, 2020 | 55.50 | 75.00 | 54.00 | 64.80 | 48,727 | +12.90(+24.86%) |
Aug 21, 2020 | 53.70 | 53.70 | 51.30 | 51.90 | 780 | -0.01(-0.01%) |
Aug 20, 2020 | 54.00 | 54.00 | 51.60 | 51.91 | 1,835 | -1.79(-3.34%) |
Aug 19, 2020 | 55.80 | 55.80 | 52.20 | 53.70 | 783 | -0.30(-0.56%) |
Aug 18, 2020 | 53.70 | 54.00 | 52.50 | 54.00 | 652 | -0.30(-0.55%) |
Aug 17, 2020 | 52.20 | 55.20 | 52.20 | 54.30 | 691 | +1.20(+2.26%) |
Aug 14, 2020 | 57.00 | 58.30 | 52.50 | 53.10 | 1,736 | -1.80(-3.28%) |
Aug 13, 2020 | 54.00 | 54.90 | 51.60 | 54.90 | 1,292 | +1.80(+3.39%) |
Aug 12, 2020 | 55.20 | 55.83 | 51.60 | 53.10 | 1,778 | -1.80(-3.28%) |
Aug 11, 2020 | 57.60 | 58.50 | 54.90 | 54.90 | 2,177 | -2.40(-4.19%) |
Aug 10, 2020 | 57.00 | 61.20 | 56.40 | 57.30 | 1,770 | +1.04(+1.84%) |
Aug 07, 2020 | 57.00 | 57.55 | 55.50 | 56.26 | 2,070 | +0.16(+0.29%) |
Aug 06, 2020 | 58.20 | 58.20 | 55.50 | 56.10 | 586 | -1.80(-3.11%) |
Aug 05, 2020 | 58.20 | 60.30 | 55.50 | 57.90 | 2,520 | +0.00(+0.00%) |
Aug 04, 2020 | 57.00 | 59.32 | 56.40 | 57.90 | 1,137 | +3.00(+5.46%) |