Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.00 | 38.00 | 33.43 | 33.97 | 195,600 | -3.21(-8.63%) |
Oct 29, 2020 | 39.66 | 40.60 | 37.12 | 37.18 | 197,730 | -1.04(-2.72%) |
Oct 28, 2020 | 41.35 | 41.71 | 37.83 | 38.22 | 223,506 | -3.97(-9.41%) |
Oct 27, 2020 | 44.16 | 45.44 | 42.19 | 42.19 | 193,142 | -1.72(-3.92%) |
Oct 26, 2020 | 48.62 | 48.85 | 43.35 | 43.91 | 256,931 | -5.19(-10.57%) |
Oct 23, 2020 | 47.60 | 52.74 | 47.22 | 49.10 | 253,000 | +0.67(+1.38%) |
Oct 22, 2020 | 49.82 | 50.01 | 47.60 | 48.43 | 72,781 | -1.76(-3.51%) |
Oct 21, 2020 | 49.69 | 50.40 | 48.05 | 50.19 | 163,968 | +0.91(+1.85%) |
Oct 20, 2020 | 48.06 | 50.47 | 48.06 | 49.28 | 100,763 | +1.25(+2.60%) |
Oct 19, 2020 | 48.00 | 49.96 | 47.42 | 48.03 | 133,916 | -0.01(-0.02%) |
Oct 16, 2020 | 50.84 | 52.15 | 47.52 | 48.04 | 192,000 | -2.20(-4.38%) |
Oct 15, 2020 | 49.46 | 52.40 | 49.19 | 50.24 | 242,536 | -1.54(-2.97%) |
Oct 14, 2020 | 47.59 | 52.87 | 47.59 | 51.78 | 222,734 | +4.24(+8.92%) |
Oct 13, 2020 | 44.25 | 48.50 | 40.53 | 47.54 | 225,664 | +3.10(+6.98%) |
Oct 12, 2020 | 45.00 | 47.00 | 43.71 | 44.44 | 224,771 | -0.56(-1.24%) |
Oct 09, 2020 | 42.74 | 45.49 | 42.51 | 45.00 | 278,000 | +2.64(+6.23%) |
Oct 08, 2020 | 43.00 | 43.00 | 41.81 | 42.36 | 127,118 | +0.01(+0.02%) |
Oct 07, 2020 | 40.51 | 42.80 | 40.51 | 42.35 | 132,582 | +2.10(+5.22%) |
Oct 06, 2020 | 39.30 | 41.73 | 39.00 | 40.25 | 129,268 | +0.86(+2.18%) |
Oct 05, 2020 | 38.06 | 39.70 | 37.95 | 39.39 | 87,750 | +1.87(+4.98%) |
Oct 02, 2020 | 36.59 | 39.20 | 36.00 | 37.52 | 89,500 | -0.60(-1.57%) |
Oct 01, 2020 | 37.98 | 38.57 | 37.39 | 38.12 | 65,652 | +1.21(+3.28%) |
Sep 30, 2020 | 38.19 | 38.40 | 36.70 | 36.91 | 104,201 | -0.80(-2.12%) |
Sep 29, 2020 | 36.50 | 38.00 | 35.67 | 37.71 | 90,942 | +0.79(+2.14%) |
Sep 28, 2020 | 35.46 | 37.43 | 35.19 | 36.92 | 115,067 | +2.82(+8.27%) |
Sep 25, 2020 | 32.45 | 34.52 | 32.45 | 34.10 | 86,100 | +1.45(+4.44%) |
Sep 24, 2020 | 31.74 | 34.08 | 30.73 | 32.65 | 157,058 | +0.65(+2.03%) |
Sep 23, 2020 | 31.61 | 33.06 | 31.61 | 32.00 | 104,077 | +0.27(+0.85%) |
Sep 22, 2020 | 33.45 | 33.68 | 30.20 | 31.73 | 316,340 | -1.23(-3.73%) |
Sep 21, 2020 | 31.77 | 34.78 | 31.50 | 32.96 | 232,627 | -0.19(-0.57%) |
Sep 18, 2020 | 35.57 | 36.38 | 32.82 | 33.15 | 590,800 | -1.80(-5.15%) |
Sep 17, 2020 | 38.01 | 38.16 | 34.04 | 34.95 | 343,140 | -4.27(-10.89%) |
Sep 16, 2020 | 40.58 | 41.73 | 39.01 | 39.22 | 162,115 | -1.61(-3.94%) |
Sep 15, 2020 | 40.79 | 41.53 | 38.76 | 40.83 | 189,875 | +0.77(+1.92%) |
Sep 14, 2020 | 41.54 | 42.17 | 40.06 | 40.06 | 161,915 | -0.58(-1.43%) |
Sep 11, 2020 | 42.07 | 44.87 | 39.80 | 40.64 | 238,400 | -0.85(-2.05%) |
Sep 10, 2020 | 42.09 | 43.23 | 41.16 | 41.49 | 166,696 | -0.87(-2.05%) |
Sep 09, 2020 | 36.00 | 44.93 | 36.00 | 42.36 | 430,586 | +6.81(+19.16%) |
Sep 08, 2020 | 35.26 | 38.76 | 35.10 | 35.55 | 176,501 | -1.78(-4.77%) |
Sep 04, 2020 | 39.64 | 39.98 | 34.66 | 37.33 | 254,300 | -3.15(-7.78%) |
Sep 03, 2020 | 43.02 | 43.91 | 40.03 | 40.48 | 202,549 | -3.90(-8.79%) |
Sep 02, 2020 | 44.18 | 45.65 | 41.90 | 44.38 | 244,349 | +1.38(+3.21%) |
Sep 01, 2020 | 39.62 | 43.19 | 39.62 | 43.00 | 340,097 | +2.34(+5.76%) |
Aug 31, 2020 | 34.51 | 42.63 | 34.51 | 40.66 | 478,035 | +4.93(+13.80%) |
Aug 28, 2020 | 35.20 | 35.88 | 34.30 | 35.73 | 161,200 | -0.10(-0.28%) |
Aug 27, 2020 | 36.54 | 36.94 | 34.36 | 35.83 | 136,760 | -1.22(-3.29%) |
Aug 26, 2020 | 35.61 | 40.94 | 34.04 | 37.05 | 452,830 | +0.84(+2.32%) |
Aug 25, 2020 | 31.43 | 36.40 | 31.14 | 36.21 | 188,053 | +4.73(+15.03%) |
Aug 24, 2020 | 29.50 | 31.49 | 29.45 | 31.48 | 175,311 | +2.00(+6.78%) |
Aug 21, 2020 | 28.34 | 29.48 | 28.08 | 29.48 | 144,200 | +1.01(+3.55%) |
Aug 20, 2020 | 27.10 | 28.47 | 26.55 | 28.47 | 43,891 | +1.16(+4.25%) |
Aug 19, 2020 | 26.78 | 28.00 | 26.55 | 27.31 | 113,465 | +0.42(+1.56%) |
Aug 18, 2020 | 26.13 | 26.89 | 25.76 | 26.89 | 71,640 | +0.85(+3.26%) |
Aug 17, 2020 | 25.68 | 26.55 | 25.68 | 26.04 | 70,766 | +0.06(+0.23%) |
Aug 14, 2020 | 26.71 | 26.71 | 25.41 | 25.98 | 58,800 | -0.75(-2.81%) |
Aug 13, 2020 | 25.65 | 26.75 | 25.50 | 26.73 | 62,819 | +0.87(+3.36%) |
Aug 12, 2020 | 25.47 | 25.96 | 24.92 | 25.86 | 56,283 | +0.61(+2.42%) |
Aug 11, 2020 | 25.14 | 25.84 | 24.03 | 25.25 | 95,202 | +0.18(+0.72%) |
Aug 10, 2020 | 25.60 | 25.60 | 24.71 | 25.07 | 84,152 | -0.53(-2.07%) |
Aug 07, 2020 | 25.67 | 26.38 | 25.04 | 25.60 | 62,300 | -0.35(-1.35%) |
Aug 06, 2020 | 25.70 | 26.30 | 25.40 | 25.95 | 61,788 | +0.28(+1.09%) |
Aug 05, 2020 | 25.05 | 25.69 | 24.76 | 25.67 | 83,640 | +0.62(+2.48%) |
Aug 04, 2020 | 24.19 | 25.17 | 23.89 | 25.05 | 138,407 | +1.05(+4.38%) |