Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 57.78 | 58.18 | 53.79 | 55.78 | 3,180,297 | -2.60(-4.46%) |
Oct 29, 2020 | 58.46 | 59.68 | 56.72 | 58.38 | 3,643,319 | +1.24(+2.18%) |
Oct 28, 2020 | 57.46 | 60.47 | 54.64 | 57.14 | 6,880,228 | +0.25(+0.44%) |
Oct 27, 2020 | 61.33 | 62.91 | 55.71 | 56.89 | 7,860,575 | -5.22(-8.41%) |
Oct 26, 2020 | 59.43 | 63.91 | 59.32 | 62.12 | 8,722,732 | +0.51(+0.82%) |
Oct 23, 2020 | 69.19 | 70.42 | 57.94 | 61.61 | 24,062,360 | -4.76(-7.18%) |
Oct 22, 2020 | 65.69 | 68.27 | 58.92 | 66.37 | 31,464,974 | +0.73(+1.11%) |
Oct 21, 2020 | 82.54 | 86.30 | 65.35 | 65.65 | 38,924,696 | -18.12(-21.63%) |
Oct 20, 2020 | 73.67 | 84.05 | 72.49 | 83.77 | 30,619,608 | +11.41(+15.76%) |
Oct 19, 2020 | 66.98 | 73.77 | 64.82 | 72.36 | 14,275,838 | +5.47(+8.18%) |
Oct 16, 2020 | 65.39 | 67.60 | 62.00 | 66.89 | 15,509,869 | +2.91(+4.55%) |
Oct 15, 2020 | 62.90 | 66.47 | 59.98 | 63.98 | 13,891,395 | -1.11(-1.71%) |
Oct 14, 2020 | 61.17 | 65.92 | 58.38 | 65.09 | 14,370,776 | +5.15(+8.59%) |
Oct 13, 2020 | 55.46 | 62.85 | 55.29 | 59.94 | 20,129,878 | +3.83(+6.82%) |
Oct 12, 2020 | 58.50 | 60.74 | 54.37 | 56.12 | 21,938,498 | -4.01(-6.67%) |
Oct 09, 2020 | 51.37 | 60.56 | 50.34 | 60.13 | 23,844,864 | +7.54(+14.34%) |
Oct 08, 2020 | 53.58 | 57.04 | 49.82 | 52.59 | 31,949,686 | -0.91(-1.70%) |
Oct 07, 2020 | 46.73 | 53.96 | 46.08 | 53.49 | 14,138,144 | +7.79(+17.04%) |
Oct 06, 2020 | 45.70 | 46.57 | 42.31 | 45.71 | 9,149,359 | -0.53(-1.14%) |
Oct 05, 2020 | 43.30 | 46.41 | 41.82 | 46.23 | 6,300,606 | +4.01(+9.49%) |
Oct 02, 2020 | 39.73 | 43.04 | 39.32 | 42.22 | 5,132,226 | +1.33(+3.25%) |
Oct 01, 2020 | 38.73 | 41.41 | 37.83 | 40.89 | 4,378,867 | +2.85(+7.49%) |
Sep 30, 2020 | 37.55 | 39.34 | 36.95 | 38.04 | 4,254,915 | +0.49(+1.30%) |
Sep 29, 2020 | 36.22 | 37.71 | 35.18 | 37.55 | 4,789,736 | +1.42(+3.92%) |
Sep 28, 2020 | 34.71 | 36.16 | 33.64 | 36.14 | 2,808,773 | +2.09(+6.13%) |
Sep 25, 2020 | 31.10 | 34.13 | 31.05 | 34.05 | 4,931,034 | +2.64(+8.41%) |
Sep 24, 2020 | 30.99 | 32.22 | 29.91 | 31.41 | 5,054,725 | -0.60(-1.88%) |
Sep 23, 2020 | 27.19 | 32.28 | 27.08 | 32.01 | 13,854,136 | +5.55(+20.97%) |
Sep 22, 2020 | 25.45 | 26.59 | 25.04 | 26.46 | 6,449,537 | +0.20(+0.76%) |
Sep 21, 2020 | 23.18 | 26.64 | 22.81 | 26.26 | 12,173,293 | +2.82(+12.04%) |
Sep 18, 2020 | 22.68 | 23.99 | 22.47 | 23.44 | 1,935,101 | +1.02(+4.57%) |
Sep 17, 2020 | 22.25 | 22.92 | 21.97 | 22.42 | 985,135 | -0.26(-1.14%) |
Sep 16, 2020 | 22.29 | 22.92 | 21.59 | 22.68 | 1,206,679 | +0.33(+1.50%) |
Sep 15, 2020 | 21.61 | 22.54 | 21.49 | 22.34 | 1,310,902 | +0.52(+2.37%) |
Sep 14, 2020 | 20.65 | 21.89 | 20.36 | 21.82 | 1,264,062 | +1.60(+7.90%) |
Sep 11, 2020 | 20.34 | 21.47 | 20.06 | 20.23 | 1,780,628 | +0.63(+3.22%) |
Sep 10, 2020 | 19.75 | 19.97 | 19.47 | 19.60 | 703,174 | -0.26(-1.30%) |
Sep 09, 2020 | 19.62 | 19.92 | 19.21 | 19.85 | 501,702 | +0.66(+3.44%) |
Sep 08, 2020 | 18.68 | 19.68 | 18.12 | 19.19 | 1,295,614 | -0.05(-0.25%) |
Sep 04, 2020 | 20.10 | 20.27 | 18.27 | 19.24 | 1,618,315 | -0.29(-1.47%) |
Sep 03, 2020 | 21.45 | 21.48 | 19.44 | 19.53 | 1,946,873 | -2.40(-10.95%) |
Sep 02, 2020 | 22.24 | 22.58 | 21.21 | 21.93 | 689,225 | -0.23(-1.04%) |
Sep 01, 2020 | 21.99 | 22.25 | 21.60 | 22.16 | 691,219 | +0.31(+1.40%) |
Aug 31, 2020 | 22.20 | 22.88 | 21.47 | 21.85 | 1,404,276 | -0.39(-1.76%) |
Aug 28, 2020 | 21.05 | 22.27 | 20.84 | 22.25 | 1,765,682 | +1.56(+7.54%) |
Aug 27, 2020 | 21.31 | 21.50 | 20.30 | 20.69 | 1,346,780 | -0.28(-1.32%) |
Aug 26, 2020 | 21.59 | 21.68 | 20.88 | 20.96 | 920,316 | -0.39(-1.84%) |
Aug 25, 2020 | 21.19 | 21.44 | 20.64 | 21.36 | 755,739 | +0.10(+0.45%) |
Aug 24, 2020 | 20.83 | 21.45 | 20.58 | 21.26 | 733,016 | +0.67(+3.25%) |
Aug 21, 2020 | 20.52 | 21.23 | 20.33 | 20.59 | 1,128,870 | +0.15(+0.75%) |
Aug 20, 2020 | 21.22 | 21.41 | 20.40 | 20.44 | 893,623 | -1.17(-5.40%) |
Aug 19, 2020 | 21.99 | 22.57 | 21.26 | 21.60 | 1,631,208 | -0.31(-1.40%) |
Aug 18, 2020 | 20.85 | 21.91 | 20.73 | 21.91 | 1,699,160 | +1.22(+5.92%) |
Aug 17, 2020 | 20.46 | 21.21 | 20.43 | 20.69 | 948,581 | +0.26(+1.26%) |
Aug 14, 2020 | 20.93 | 21.07 | 20.18 | 20.43 | 1,200,672 | -0.62(-2.95%) |
Aug 13, 2020 | 20.27 | 21.12 | 20.27 | 21.05 | 1,206,652 | +0.49(+2.37%) |
Aug 12, 2020 | 19.72 | 20.73 | 19.58 | 20.56 | 991,056 | +1.03(+5.29%) |
Aug 11, 2020 | 20.14 | 20.24 | 18.91 | 19.53 | 1,378,619 | -0.63(-3.13%) |
Aug 10, 2020 | 20.96 | 21.25 | 20.13 | 20.16 | 1,169,422 | -0.77(-3.70%) |
Aug 07, 2020 | 19.82 | 21.77 | 19.82 | 20.93 | 2,064,700 | +0.89(+4.44%) |
Aug 06, 2020 | 20.03 | 20.14 | 19.70 | 20.04 | 827,308 | -0.31(-1.50%) |
Aug 05, 2020 | 20.57 | 20.57 | 19.43 | 20.35 | 1,028,200 | -0.03(-0.14%) |
Aug 04, 2020 | 19.39 | 20.54 | 19.16 | 20.38 | 1,665,199 | +1.29(+6.77%) |