Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2020 | 43.08 | 43.08 | 43.08 | 0 | -0.12(-0.28%) | |
Oct 06, 2020 | 43.00 | 44.11 | 41.21 | 43.20 | 3,100,869 | +0.08(+0.19%) |
Oct 05, 2020 | 42.98 | 43.91 | 41.91 | 43.12 | 6,198,791 | +1.10(+2.62%) |
Oct 02, 2020 | 42.43 | 44.15 | 41.73 | 42.02 | 6,005,100 | -1.86(-4.24%) |
Oct 01, 2020 | 43.55 | 45.25 | 42.75 | 43.88 | 5,722,442 | +1.53(+3.61%) |
Sep 30, 2020 | 39.34 | 42.99 | 38.72 | 42.35 | 4,418,346 | +2.38(+5.95%) |
Sep 29, 2020 | 39.75 | 41.21 | 39.13 | 39.97 | 6,735,282 | +0.52(+1.32%) |
Sep 28, 2020 | 37.45 | 39.56 | 36.64 | 39.45 | 3,549,060 | +3.02(+8.29%) |
Sep 25, 2020 | 33.19 | 36.55 | 33.07 | 36.43 | 2,639,000 | +3.18(+9.56%) |
Sep 24, 2020 | 33.29 | 34.05 | 30.78 | 33.25 | 1,857,541 | -0.60(-1.77%) |
Sep 23, 2020 | 34.77 | 35.99 | 33.85 | 33.85 | 1,580,837 | -0.68(-1.97%) |
Sep 22, 2020 | 33.25 | 34.55 | 32.77 | 34.53 | 1,671,589 | +1.44(+4.35%) |
Sep 21, 2020 | 32.36 | 33.12 | 31.00 | 33.09 | 2,442,565 | -0.15(-0.45%) |
Sep 18, 2020 | 33.40 | 34.71 | 32.80 | 33.24 | 5,568,000 | +0.50(+1.53%) |
Sep 17, 2020 | 33.22 | 33.30 | 31.95 | 32.74 | 2,054,481 | -1.57(-4.58%) |
Sep 16, 2020 | 33.91 | 35.06 | 33.76 | 34.31 | 2,652,658 | +0.84(+2.51%) |
Sep 15, 2020 | 32.51 | 33.63 | 31.87 | 33.47 | 1,993,083 | +1.06(+3.27%) |
Sep 14, 2020 | 30.90 | 32.67 | 30.56 | 32.41 | 2,288,833 | +1.89(+6.19%) |
Sep 11, 2020 | 30.84 | 30.99 | 29.81 | 30.52 | 1,545,800 | -0.17(-0.55%) |
Sep 10, 2020 | 30.04 | 31.44 | 29.82 | 30.69 | 2,279,695 | +0.48(+1.59%) |
Sep 09, 2020 | 28.72 | 30.53 | 28.61 | 30.21 | 2,443,267 | +1.92(+6.79%) |
Sep 08, 2020 | 25.14 | 29.35 | 25.01 | 28.29 | 2,812,941 | +1.43(+5.32%) |
Sep 04, 2020 | 28.35 | 28.68 | 23.15 | 26.86 | 4,156,300 | -1.07(-3.83%) |
Sep 03, 2020 | 30.55 | 30.62 | 27.30 | 27.93 | 2,310,941 | -3.23(-10.37%) |
Sep 02, 2020 | 32.00 | 32.25 | 29.87 | 31.16 | 2,435,278 | -0.74(-2.32%) |
Sep 01, 2020 | 30.88 | 31.97 | 30.13 | 31.90 | 2,743,741 | +1.02(+3.30%) |
Aug 31, 2020 | 30.67 | 31.29 | 30.01 | 30.88 | 2,407,633 | +0.36(+1.18%) |
Aug 28, 2020 | 29.09 | 30.71 | 28.42 | 30.52 | 2,645,400 | +1.82(+6.34%) |
Aug 27, 2020 | 27.49 | 28.97 | 27.49 | 28.70 | 2,793,609 | +1.26(+4.59%) |
Aug 26, 2020 | 27.86 | 28.30 | 27.07 | 27.44 | 2,593,830 | -0.42(-1.51%) |
Aug 25, 2020 | 28.26 | 28.42 | 27.20 | 27.86 | 1,890,613 | -0.06(-0.21%) |
Aug 24, 2020 | 26.65 | 28.00 | 26.38 | 27.92 | 2,393,612 | +1.48(+5.60%) |
Aug 21, 2020 | 25.11 | 26.60 | 25.11 | 26.44 | 1,677,600 | +1.23(+4.88%) |
Aug 20, 2020 | 25.74 | 26.15 | 25.09 | 25.21 | 1,804,348 | -1.09(-4.14%) |
Aug 19, 2020 | 25.40 | 26.83 | 25.30 | 26.30 | 2,161,664 | +0.95(+3.75%) |
Aug 18, 2020 | 26.11 | 26.13 | 24.47 | 25.35 | 2,129,454 | -0.75(-2.87%) |
Aug 17, 2020 | 25.24 | 27.00 | 25.14 | 26.10 | 2,764,134 | +1.12(+4.48%) |
Aug 14, 2020 | 25.51 | 26.20 | 24.69 | 24.98 | 1,282,900 | -0.65(-2.54%) |
Aug 13, 2020 | 24.88 | 26.07 | 24.52 | 25.63 | 1,674,906 | +0.86(+3.47%) |
Aug 12, 2020 | 23.74 | 25.25 | 23.64 | 24.77 | 2,132,165 | +1.46(+6.26%) |
Aug 11, 2020 | 26.00 | 26.20 | 23.11 | 23.31 | 2,451,739 | -2.60(-10.03%) |
Aug 10, 2020 | 24.56 | 26.31 | 24.56 | 25.91 | 2,320,100 | +0.72(+2.86%) |
Aug 07, 2020 | 25.51 | 26.50 | 24.34 | 25.19 | 2,579,200 | -0.60(-2.33%) |
Aug 06, 2020 | 25.68 | 26.78 | 24.94 | 25.79 | 2,056,225 | +0.22(+0.86%) |
Aug 05, 2020 | 23.75 | 25.83 | 22.61 | 25.57 | 5,902,635 | +1.70(+7.12%) |
Aug 04, 2020 | 22.00 | 23.87 | 21.65 | 23.87 | 2,282,789 | +2.03(+9.29%) |
Aug 03, 2020 | 20.42 | 22.00 | 19.96 | 21.84 | 1,775,347 | +1.50(+7.37%) |
Jul 31, 2020 | 20.01 | 20.61 | 19.60 | 20.34 | 2,737,600 | +0.27(+1.35%) |
Jul 30, 2020 | 20.30 | 20.88 | 19.81 | 20.07 | 1,725,350 | +0.07(+0.35%) |
Jul 29, 2020 | 21.59 | 21.59 | 19.64 | 20.00 | 3,799,530 | -2.12(-9.58%) |
Jul 28, 2020 | 22.85 | 22.98 | 21.54 | 22.12 | 3,086,619 | -1.10(-4.74%) |
Jul 27, 2020 | 22.90 | 23.75 | 22.56 | 23.22 | 2,241,183 | +0.72(+3.20%) |
Jul 24, 2020 | 23.12 | 23.12 | 21.30 | 22.50 | 3,510,200 | -0.77(-3.31%) |
Jul 23, 2020 | 22.31 | 23.56 | 22.22 | 23.27 | 3,561,532 | +1.02(+4.58%) |
Jul 22, 2020 | 21.52 | 22.67 | 21.32 | 22.25 | 3,006,350 | +0.73(+3.39%) |
Jul 21, 2020 | 21.35 | 21.93 | 20.77 | 21.52 | 2,614,669 | +0.49(+2.33%) |
Jul 20, 2020 | 20.04 | 21.84 | 20.03 | 21.03 | 3,296,748 | +0.84(+4.16%) |
Jul 17, 2020 | 20.04 | 20.31 | 19.15 | 20.19 | 2,756,200 | +0.04(+0.20%) |
Jul 16, 2020 | 19.60 | 20.64 | 19.26 | 20.15 | 3,290,133 | +0.40(+2.03%) |
Jul 15, 2020 | 19.50 | 20.05 | 18.89 | 19.75 | 4,734,689 | +0.90(+4.77%) |
Jul 14, 2020 | 16.04 | 19.06 | 15.61 | 18.85 | 6,095,449 | +2.24(+13.49%) |
Jul 13, 2020 | 16.32 | 18.43 | 16.20 | 16.61 | 5,386,132 | +0.64(+4.01%) |
Jul 10, 2020 | 15.13 | 16.00 | 14.94 | 15.97 | 2,119,800 | +0.64(+4.17%) |
Jul 09, 2020 | 15.53 | 15.53 | 14.52 | 15.33 | 3,707,965 | -0.07(-0.45%) |
Jul 08, 2020 | 14.67 | 15.69 | 14.63 | 15.40 | 9,557,324 | +0.71(+4.83%) |
Jul 07, 2020 | 12.95 | 15.10 | 12.67 | 14.69 | 26,195,780 | +4.06(+38.19%) |
Jul 06, 2020 | 10.35 | 10.86 | 10.30 | 10.63 | 1,672,380 | +0.56(+5.56%) |
Jul 02, 2020 | 10.14 | 10.24 | 9.970 | 10.07 | 1,309,800 | +0.15(+1.51%) |
Jul 01, 2020 | 9.890 | 10.10 | 9.731 | 9.920 | 974,156 | +0.02(+0.20%) |
Jun 30, 2020 | 9.500 | 10.00 | 9.380 | 9.900 | 1,242,018 | +0.41(+4.32%) |
Jun 29, 2020 | 9.410 | 9.500 | 8.920 | 9.490 | 1,671,760 | +0.29(+3.15%) |
Jun 26, 2020 | 9.630 | 9.630 | 9.140 | 9.200 | 2,002,100 | -0.41(-4.27%) |
Jun 25, 2020 | 9.420 | 9.775 | 9.240 | 9.610 | 1,583,232 | -0.43(-4.28%) |
Jun 24, 2020 | 9.910 | 10.14 | 9.570 | 10.04 | 1,317,243 | +0.02(+0.20%) |
Jun 23, 2020 | 10.05 | 10.29 | 9.940 | 10.02 | 1,168,885 | +0.02(+0.20%) |
Jun 22, 2020 | 9.810 | 10.05 | 9.680 | 10.00 | 1,237,129 | +0.19(+1.94%) |
Jun 19, 2020 | 10.00 | 10.47 | 9.740 | 9.810 | 2,737,900 | -0.13(-1.31%) |
Jun 18, 2020 | 9.570 | 10.22 | 9.510 | 9.940 | 1,425,026 | +0.32(+3.33%) |
Jun 17, 2020 | 10.15 | 10.21 | 9.520 | 9.620 | 1,652,446 | -0.52(-5.13%) |
Jun 16, 2020 | 10.08 | 10.30 | 9.705 | 10.14 | 1,881,910 | +0.34(+3.47%) |
Jun 15, 2020 | 8.880 | 9.880 | 8.795 | 9.800 | 1,559,936 | +0.64(+6.99%) |
Jun 12, 2020 | 9.000 | 9.290 | 8.790 | 9.160 | 2,075,200 | +0.78(+9.31%) |
Jun 11, 2020 | 8.590 | 9.340 | 8.330 | 8.380 | 3,191,926 | -1.52(-15.35%) |
Jun 10, 2020 | 10.15 | 10.25 | 9.300 | 9.900 | 1,971,278 | -0.27(-2.65%) |
Jun 09, 2020 | 9.300 | 10.28 | 9.210 | 10.17 | 2,067,970 | +0.53(+5.50%) |
Jun 08, 2020 | 9.000 | 9.760 | 8.765 | 9.640 | 1,882,503 | +0.66(+7.35%) |
Jun 05, 2020 | 9.360 | 9.500 | 8.920 | 8.980 | 1,519,200 | +0.05(+0.56%) |
Jun 04, 2020 | 9.290 | 9.550 | 8.850 | 8.930 | 2,202,403 | -0.28(-3.04%) |
Jun 03, 2020 | 8.660 | 9.320 | 8.555 | 9.210 | 2,956,637 | +0.91(+10.96%) |
Jun 02, 2020 | 8.330 | 8.690 | 8.140 | 8.300 | 1,590,486 | +0.09(+1.10%) |