Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.80 | 44.40 | 42.60 | 43.80 | 14,769 | -0.46(-1.03%) |
Aug 28, 2020 | 43.02 | 45.00 | 42.31 | 44.26 | 24,725 | +1.06(+2.44%) |
Aug 27, 2020 | 45.00 | 45.60 | 40.80 | 43.20 | 33,501 | -2.34(-5.14%) |
Aug 26, 2020 | 45.33 | 46.77 | 45.00 | 45.54 | 16,319 | -1.26(-2.69%) |
Aug 25, 2020 | 47.40 | 48.00 | 42.60 | 46.80 | 69,759 | -3.60(-7.14%) |
Aug 24, 2020 | 52.20 | 53.40 | 48.60 | 50.40 | 55,214 | -4.58(-8.33%) |
Aug 21, 2020 | 62.40 | 62.40 | 52.80 | 54.98 | 111,291 | -0.22(-0.40%) |
Aug 20, 2020 | 61.20 | 65.40 | 52.80 | 55.20 | 308,307 | +3.14(+6.04%) |
Aug 19, 2020 | 52.20 | 52.86 | 49.80 | 52.06 | 25,826 | -1.72(-3.20%) |
Aug 18, 2020 | 55.64 | 56.39 | 52.80 | 53.78 | 25,380 | -2.62(-4.65%) |
Aug 17, 2020 | 52.80 | 57.00 | 52.20 | 56.40 | 33,944 | +1.93(+3.55%) |
Aug 14, 2020 | 58.20 | 58.20 | 53.40 | 54.47 | 45,198 | -4.33(-7.37%) |
Aug 13, 2020 | 54.00 | 61.20 | 52.80 | 58.80 | 95,741 | +5.40(+10.11%) |
Aug 12, 2020 | 55.80 | 57.00 | 50.40 | 53.40 | 49,193 | -1.80(-3.26%) |
Aug 11, 2020 | 62.40 | 63.00 | 54.00 | 55.20 | 65,292 | -7.20(-11.54%) |
Aug 10, 2020 | 61.80 | 63.60 | 61.80 | 62.40 | 26,845 | -1.20(-1.89%) |
Aug 07, 2020 | 64.80 | 65.40 | 58.21 | 63.60 | 91,576 | -0.60(-0.93%) |
Aug 06, 2020 | 66.00 | 66.60 | 63.60 | 64.20 | 49,938 | -3.60(-5.31%) |
Aug 05, 2020 | 67.80 | 69.60 | 67.20 | 67.80 | 48,011 | -1.80(-2.59%) |
Aug 04, 2020 | 70.20 | 70.80 | 67.20 | 69.60 | 107,263 | -1.20(-1.69%) |
Aug 03, 2020 | 72.00 | 74.40 | 67.80 | 70.80 | 109,148 | -1.80(-2.48%) |
Jul 31, 2020 | 66.60 | 76.20 | 66.60 | 72.60 | 99,975 | +3.60(+5.22%) |
Jul 30, 2020 | 68.40 | 73.20 | 66.00 | 69.00 | 137,055 | +1.80(+2.68%) |
Jul 29, 2020 | 63.60 | 69.60 | 62.40 | 67.20 | 99,317 | +0.60(+0.90%) |
Jul 28, 2020 | 69.00 | 69.60 | 62.40 | 66.60 | 92,966 | -4.20(-5.93%) |
Jul 27, 2020 | 74.40 | 76.80 | 67.80 | 70.80 | 136,118 | -8.40(-10.61%) |
Jul 24, 2020 | 76.20 | 81.00 | 73.20 | 79.20 | 99,758 | -3.60(-4.35%) |
Jul 23, 2020 | 88.80 | 89.40 | 75.60 | 82.80 | 171,619 | -6.60(-7.38%) |
Jul 22, 2020 | 118.20 | 125.40 | 84.00 | 89.40 | 1,284,593 | +7.80(+9.56%) |
Jul 21, 2020 | 105.00 | 106.80 | 72.00 | 81.60 | 558,778 | -6.60(-7.48%) |
Jul 20, 2020 | 74.40 | 110.40 | 69.60 | 88.20 | 1,008,114 | +21.60(+32.43%) |
Jul 17, 2020 | 68.40 | 73.80 | 62.40 | 66.60 | 160,006 | -1.20(-1.77%) |
Jul 16, 2020 | 55.20 | 69.00 | 54.00 | 67.80 | 205,568 | +10.80(+18.95%) |
Jul 15, 2020 | 55.80 | 60.60 | 52.20 | 57.00 | 133,383 | +1.74(+3.15%) |
Jul 14, 2020 | 52.80 | 59.40 | 52.20 | 55.26 | 140,358 | +2.75(+5.25%) |
Jul 13, 2020 | 60.00 | 61.20 | 51.60 | 52.51 | 211,482 | -9.29(-15.04%) |
Jul 10, 2020 | 69.00 | 79.20 | 60.00 | 61.80 | 1,129,845 | +3.60(+6.19%) |
Jul 09, 2020 | 48.00 | 67.20 | 48.00 | 58.20 | 622,963 | +10.80(+22.78%) |
Jul 08, 2020 | 47.40 | 48.00 | 45.60 | 47.40 | 33,619 | +0.00(+0.00%) |
Jul 07, 2020 | 45.60 | 50.40 | 45.00 | 47.40 | 82,053 | +1.36(+2.96%) |
Jul 06, 2020 | 45.25 | 48.60 | 44.40 | 46.04 | 43,663 | +0.98(+2.18%) |
Jul 02, 2020 | 46.20 | 48.00 | 42.09 | 45.05 | 104,375 | -4.15(-8.43%) |
Jul 01, 2020 | 45.00 | 55.20 | 42.60 | 49.20 | 294,941 | +7.80(+18.84%) |
Jun 30, 2020 | 39.00 | 43.80 | 36.60 | 41.40 | 133,000 | +0.00(+0.00%) |
Jun 29, 2020 | 34.20 | 47.40 | 33.60 | 41.40 | 269,203 | +7.84(+23.35%) |
Jun 26, 2020 | 31.13 | 35.94 | 30.00 | 33.56 | 90,518 | +2.75(+8.94%) |
Jun 25, 2020 | 30.60 | 31.17 | 30.12 | 30.81 | 5,890 | +0.49(+1.62%) |
Jun 24, 2020 | 31.80 | 31.80 | 30.00 | 30.32 | 14,132 | -1.66(-5.20%) |
Jun 23, 2020 | 32.40 | 32.21 | 30.90 | 31.98 | 8,436 | +0.00(+0.00%) |
Jun 22, 2020 | 31.20 | 32.40 | 30.91 | 31.98 | 9,934 | +1.03(+3.33%) |
Jun 19, 2020 | 33.00 | 33.00 | 30.95 | 30.95 | 16,896 | -1.45(-4.48%) |
Jun 18, 2020 | 31.80 | 33.00 | 31.80 | 32.40 | 4,965 | -0.07(-0.20%) |
Jun 17, 2020 | 33.60 | 33.75 | 31.84 | 32.47 | 7,342 | -1.66(-4.85%) |
Jun 16, 2020 | 33.00 | 34.35 | 32.52 | 34.12 | 13,083 | +1.30(+3.97%) |
Jun 15, 2020 | 32.89 | 33.23 | 31.51 | 32.82 | 15,067 | -0.64(-1.92%) |
Jun 12, 2020 | 35.40 | 35.40 | 31.80 | 33.46 | 14,531 | +0.58(+1.77%) |
Jun 11, 2020 | 32.10 | 33.30 | 31.31 | 32.88 | 28,016 | -2.27(-6.47%) |
Jun 10, 2020 | 41.88 | 42.00 | 33.00 | 35.15 | 91,615 | -6.19(-14.96%) |
Jun 09, 2020 | 36.82 | 37.80 | 36.00 | 41.34 | 38,537 | +3.54(+9.37%) |
Jun 08, 2020 | 36.60 | 38.40 | 34.80 | 37.80 | 49,785 | +2.64(+7.51%) |
Jun 05, 2020 | 32.40 | 35.40 | 32.40 | 35.16 | 21,423 | +1.85(+5.55%) |
Jun 04, 2020 | 32.85 | 33.60 | 32.54 | 33.31 | 15,975 | -0.23(-0.70%) |
Jun 03, 2020 | 33.60 | 33.60 | 32.40 | 33.55 | 14,032 | +0.21(+0.63%) |
Jun 02, 2020 | 33.09 | 33.60 | 32.62 | 33.34 | 10,826 | +0.04(+0.11%) |