Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 50.02 | 50.02 | 48.49 | 48.88 | 301,794 | -1.28(-2.55%) |
Sep 29, 2020 | 50.55 | 51.05 | 49.44 | 50.16 | 345,136 | +1.28(+2.61%) |
Sep 28, 2020 | 49.21 | 49.38 | 48.35 | 48.88 | 205,422 | -0.09(-0.19%) |
Sep 25, 2020 | 47.70 | 49.07 | 47.29 | 48.98 | 273,919 | +1.51(+3.19%) |
Sep 24, 2020 | 49.16 | 49.16 | 47.14 | 47.46 | 275,815 | -1.80(-3.66%) |
Sep 23, 2020 | 49.49 | 49.94 | 48.86 | 49.27 | 369,655 | -0.54(-1.09%) |
Sep 22, 2020 | 48.84 | 50.09 | 47.31 | 49.81 | 351,093 | +1.22(+2.51%) |
Sep 21, 2020 | 49.44 | 49.92 | 47.43 | 48.59 | 364,624 | -1.68(-3.34%) |
Sep 18, 2020 | 49.75 | 51.18 | 49.39 | 50.27 | 1,247,914 | +1.10(+2.23%) |
Sep 17, 2020 | 47.99 | 49.27 | 47.24 | 49.17 | 369,531 | +0.28(+0.58%) |
Sep 16, 2020 | 47.59 | 49.33 | 47.42 | 48.89 | 458,204 | +1.31(+2.74%) |
Sep 15, 2020 | 46.70 | 47.63 | 46.16 | 47.59 | 340,010 | +1.39(+3.01%) |
Sep 14, 2020 | 45.95 | 46.86 | 45.87 | 46.20 | 253,743 | +0.57(+1.26%) |
Sep 11, 2020 | 46.02 | 46.29 | 45.06 | 45.62 | 322,464 | +0.06(+0.12%) |
Sep 10, 2020 | 46.49 | 47.09 | 45.56 | 45.57 | 297,088 | -0.51(-1.10%) |
Sep 09, 2020 | 45.90 | 46.56 | 45.28 | 46.07 | 384,125 | +0.89(+1.97%) |
Sep 08, 2020 | 43.82 | 45.91 | 43.82 | 45.18 | 394,183 | +0.42(+0.94%) |
Sep 04, 2020 | 45.09 | 45.54 | 42.93 | 44.76 | 401,776 | -0.26(-0.58%) |
Sep 03, 2020 | 47.38 | 47.38 | 44.59 | 45.02 | 496,597 | -2.86(-5.96%) |
Sep 02, 2020 | 48.63 | 48.73 | 46.99 | 47.88 | 305,205 | -0.59(-1.22%) |
Sep 01, 2020 | 47.75 | 48.55 | 47.51 | 48.47 | 292,537 | +1.36(+2.88%) |
Aug 31, 2020 | 46.53 | 47.21 | 46.04 | 47.11 | 250,133 | +0.30(+0.64%) |
Aug 28, 2020 | 47.07 | 48.19 | 46.68 | 46.81 | 305,155 | +1.60(+3.54%) |
Aug 27, 2020 | 46.41 | 46.53 | 45.06 | 45.21 | 256,120 | -1.10(-2.39%) |
Aug 26, 2020 | 46.49 | 46.73 | 46.16 | 46.32 | 164,532 | +0.02(+0.04%) |
Aug 25, 2020 | 45.89 | 46.56 | 45.76 | 46.30 | 157,945 | +0.30(+0.65%) |
Aug 24, 2020 | 46.42 | 46.81 | 45.47 | 46.00 | 241,562 | -0.10(-0.22%) |
Aug 21, 2020 | 46.27 | 46.94 | 45.78 | 46.10 | 285,289 | -0.14(-0.30%) |
Aug 20, 2020 | 45.27 | 46.49 | 44.86 | 46.24 | 420,132 | +0.60(+1.31%) |
Aug 19, 2020 | 45.09 | 45.79 | 44.41 | 45.64 | 432,917 | +0.70(+1.56%) |
Aug 18, 2020 | 44.79 | 45.48 | 44.47 | 44.94 | 575,158 | -0.03(-0.06%) |
Aug 17, 2020 | 45.42 | 45.42 | 44.37 | 44.97 | 263,449 | +0.00(+0.00%) |
Aug 14, 2020 | 45.01 | 45.78 | 44.78 | 44.97 | 399,682 | -0.04(-0.08%) |
Aug 13, 2020 | 45.33 | 45.62 | 43.39 | 45.01 | 735,661 | -0.34(-0.74%) |
Aug 12, 2020 | 47.25 | 48.44 | 45.02 | 45.34 | 2,265,441 | -0.43(-0.94%) |
Aug 11, 2020 | 50.18 | 51.18 | 44.61 | 45.77 | 1,452,970 | -7.75(-14.48%) |
Aug 10, 2020 | 54.11 | 54.55 | 52.96 | 53.52 | 236,797 | -0.58(-1.07%) |
Aug 07, 2020 | 53.13 | 55.14 | 53.13 | 54.11 | 193,112 | +0.59(+1.10%) |
Aug 06, 2020 | 54.36 | 54.36 | 52.26 | 53.52 | 218,103 | -1.18(-2.16%) |
Aug 05, 2020 | 50.82 | 55.66 | 50.82 | 54.70 | 581,017 | +3.73(+7.31%) |
Aug 04, 2020 | 51.36 | 52.56 | 50.61 | 50.97 | 473,411 | -0.39(-0.77%) |
Aug 03, 2020 | 50.85 | 51.63 | 50.31 | 51.36 | 505,749 | +0.49(+0.96%) |
Jul 31, 2020 | 50.74 | 51.32 | 49.86 | 50.88 | 596,533 | +0.43(+0.85%) |
Jul 30, 2020 | 47.51 | 50.54 | 47.47 | 50.44 | 430,729 | +1.73(+3.56%) |
Jul 29, 2020 | 47.27 | 49.26 | 47.19 | 48.71 | 461,271 | +0.91(+1.90%) |
Jul 28, 2020 | 42.13 | 49.56 | 41.66 | 47.80 | 1,510,002 | +7.17(+17.65%) |
Jul 27, 2020 | 39.28 | 40.80 | 39.28 | 40.63 | 346,642 | +1.59(+4.08%) |
Jul 24, 2020 | 38.12 | 39.13 | 37.83 | 39.04 | 180,295 | +0.88(+2.31%) |
Jul 23, 2020 | 37.13 | 38.42 | 36.84 | 38.16 | 233,297 | +1.92(+5.30%) |
Jul 22, 2020 | 36.44 | 36.50 | 35.86 | 36.24 | 179,534 | -0.29(-0.79%) |
Jul 21, 2020 | 36.20 | 36.72 | 35.90 | 36.53 | 260,311 | +0.84(+2.36%) |
Jul 20, 2020 | 34.93 | 35.81 | 34.93 | 35.69 | 163,024 | +0.59(+1.68%) |
Jul 17, 2020 | 35.51 | 35.59 | 35.08 | 35.10 | 163,846 | -0.36(-1.00%) |
Jul 16, 2020 | 35.29 | 35.49 | 34.97 | 35.46 | 134,611 | +0.08(+0.24%) |
Jul 15, 2020 | 34.85 | 35.39 | 34.70 | 35.37 | 174,649 | +1.08(+3.14%) |
Jul 14, 2020 | 34.66 | 34.74 | 33.79 | 34.29 | 192,571 | -0.47(-1.35%) |
Jul 13, 2020 | 35.44 | 36.13 | 34.75 | 34.76 | 207,042 | -0.12(-0.35%) |
Jul 10, 2020 | 35.17 | 35.17 | 34.50 | 34.88 | 109,480 | -0.18(-0.51%) |
Jul 09, 2020 | 34.77 | 35.22 | 34.27 | 35.06 | 153,470 | +0.46(+1.33%) |
Jul 08, 2020 | 34.90 | 34.91 | 34.29 | 34.60 | 182,421 | -0.28(-0.81%) |
Jul 07, 2020 | 34.69 | 35.51 | 34.45 | 34.88 | 191,496 | +0.01(+0.03%) |
Jul 06, 2020 | 34.69 | 35.06 | 34.37 | 34.88 | 234,457 | +0.63(+1.83%) |
Jul 02, 2020 | 34.25 | 34.61 | 33.94 | 34.25 | 212,444 | +0.41(+1.22%) |