Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.09 | 49.56 | 47.85 | 48.47 | 26,726 | -0.47(-0.95%) |
Sep 29, 2020 | 47.85 | 48.94 | 46.61 | 48.94 | 31,226 | +0.93(+1.94%) |
Sep 28, 2020 | 49.71 | 49.71 | 47.54 | 48.01 | 25,633 | -0.47(-0.96%) |
Sep 25, 2020 | 46.30 | 49.25 | 46.30 | 48.47 | 33,078 | +1.55(+3.31%) |
Sep 24, 2020 | 47.54 | 47.99 | 45.67 | 46.92 | 42,655 | -0.93(-1.95%) |
Sep 23, 2020 | 49.87 | 51.11 | 47.54 | 47.85 | 51,988 | -2.80(-5.52%) |
Sep 22, 2020 | 51.73 | 51.89 | 48.47 | 50.65 | 38,853 | +0.00(+0.00%) |
Sep 21, 2020 | 53.60 | 53.60 | 49.25 | 50.65 | 49,371 | -4.27(-7.78%) |
Sep 18, 2020 | 51.11 | 55.46 | 50.49 | 54.92 | 130,177 | +4.43(+8.77%) |
Sep 17, 2020 | 49.71 | 51.42 | 48.78 | 50.49 | 55,237 | +0.00(+0.00%) |
Sep 16, 2020 | 49.71 | 51.42 | 49.40 | 50.49 | 54,188 | +1.09(+2.20%) |
Sep 15, 2020 | 51.11 | 52.82 | 48.78 | 49.40 | 99,593 | -0.62(-1.24%) |
Sep 14, 2020 | 45.36 | 50.49 | 45.36 | 50.02 | 117,406 | +4.04(+8.78%) |
Sep 11, 2020 | 43.97 | 49.41 | 43.81 | 45.99 | 132,262 | +2.64(+6.09%) |
Sep 10, 2020 | 41.33 | 47.54 | 40.70 | 43.34 | 123,419 | +1.71(+4.10%) |
Sep 09, 2020 | 41.17 | 41.95 | 40.08 | 41.64 | 43,925 | +1.24(+3.08%) |
Sep 08, 2020 | 37.60 | 41.33 | 36.82 | 40.39 | 43,228 | +2.17(+5.69%) |
Sep 04, 2020 | 39.31 | 39.31 | 35.58 | 38.22 | 68,583 | -0.62(-1.60%) |
Sep 03, 2020 | 41.64 | 41.95 | 38.06 | 38.84 | 75,379 | -2.80(-6.72%) |
Sep 02, 2020 | 40.24 | 42.26 | 39.77 | 41.64 | 49,565 | +1.09(+2.68%) |
Sep 01, 2020 | 41.95 | 42.41 | 39.62 | 40.55 | 55,658 | -1.71(-4.04%) |
Aug 31, 2020 | 40.86 | 43.81 | 40.39 | 42.26 | 66,710 | +1.09(+2.64%) |
Aug 28, 2020 | 40.39 | 41.33 | 39.77 | 41.17 | 32,473 | +0.93(+2.32%) |
Aug 27, 2020 | 41.01 | 41.01 | 39.46 | 40.24 | 40,120 | -0.93(-2.26%) |
Aug 26, 2020 | 42.41 | 42.72 | 40.70 | 41.17 | 28,032 | -1.24(-2.93%) |
Aug 25, 2020 | 41.17 | 42.41 | 40.08 | 42.41 | 32,172 | +2.18(+5.41%) |
Aug 24, 2020 | 41.64 | 41.64 | 38.68 | 40.24 | 76,574 | -1.40(-3.36%) |
Aug 21, 2020 | 41.79 | 42.41 | 40.86 | 41.64 | 46,132 | -0.47(-1.11%) |
Aug 20, 2020 | 41.79 | 43.19 | 41.33 | 42.10 | 49,904 | +0.00(+0.00%) |
Aug 19, 2020 | 43.19 | 44.12 | 41.95 | 42.10 | 46,556 | -1.86(-4.24%) |
Aug 18, 2020 | 46.76 | 46.92 | 42.72 | 43.97 | 91,396 | -3.42(-7.21%) |
Aug 17, 2020 | 43.97 | 47.38 | 43.50 | 47.38 | 63,361 | +3.88(+8.93%) |
Aug 14, 2020 | 44.59 | 44.62 | 43.50 | 43.50 | 31,662 | -1.24(-2.78%) |
Aug 13, 2020 | 46.61 | 46.61 | 43.19 | 44.74 | 70,015 | -1.86(-4.00%) |
Aug 12, 2020 | 43.81 | 47.85 | 43.34 | 46.61 | 139,608 | +3.26(+7.53%) |
Aug 11, 2020 | 42.41 | 44.90 | 40.70 | 43.34 | 93,180 | +1.09(+2.57%) |
Aug 10, 2020 | 43.66 | 43.66 | 41.64 | 42.26 | 37,043 | -0.93(-2.16%) |
Aug 07, 2020 | 42.10 | 43.97 | 41.79 | 43.19 | 49,093 | +0.93(+2.21%) |
Aug 06, 2020 | 42.88 | 43.19 | 41.33 | 42.26 | 47,995 | -1.09(-2.51%) |
Aug 05, 2020 | 42.72 | 43.97 | 42.26 | 43.34 | 44,936 | +0.78(+1.82%) |
Aug 04, 2020 | 44.28 | 44.28 | 41.33 | 42.57 | 60,509 | -1.71(-3.86%) |
Aug 03, 2020 | 43.19 | 44.28 | 42.10 | 44.28 | 53,718 | +1.17(+2.70%) |
Jul 31, 2020 | 43.97 | 44.47 | 41.48 | 43.11 | 66,137 | -0.39(-0.89%) |
Jul 30, 2020 | 41.48 | 43.97 | 41.17 | 43.50 | 106,211 | +3.26(+8.11%) |
Jul 29, 2020 | 43.66 | 44.12 | 39.31 | 40.24 | 154,585 | -3.57(-8.16%) |
Jul 28, 2020 | 45.83 | 45.99 | 43.03 | 43.81 | 82,441 | -2.49(-5.37%) |
Jul 27, 2020 | 45.67 | 47.69 | 44.74 | 46.30 | 64,505 | +0.47(+1.02%) |
Jul 24, 2020 | 47.54 | 47.99 | 45.05 | 45.83 | 78,097 | -1.55(-3.28%) |
Jul 23, 2020 | 49.09 | 49.71 | 46.76 | 47.38 | 83,827 | -1.71(-3.48%) |
Jul 22, 2020 | 51.89 | 52.20 | 48.94 | 49.09 | 70,385 | -2.80(-5.39%) |
Jul 21, 2020 | 53.60 | 54.53 | 51.58 | 51.89 | 69,166 | -1.09(-2.05%) |
Jul 20, 2020 | 57.17 | 57.17 | 52.82 | 52.98 | 78,945 | -4.19(-7.34%) |
Jul 17, 2020 | 54.53 | 58.73 | 54.22 | 57.17 | 91,782 | +2.33(+4.25%) |
Jul 16, 2020 | 54.06 | 55.15 | 52.36 | 54.84 | 60,935 | +0.47(+0.86%) |
Jul 15, 2020 | 53.91 | 54.38 | 52.12 | 54.38 | 101,054 | +1.71(+3.24%) |
Jul 14, 2020 | 51.11 | 53.29 | 50.02 | 52.67 | 85,448 | +1.71(+3.35%) |
Jul 13, 2020 | 52.04 | 53.13 | 49.87 | 50.96 | 128,555 | -0.62(-1.20%) |
Jul 10, 2020 | 53.13 | 53.43 | 51.11 | 51.58 | 79,610 | -1.86(-3.49%) |
Jul 09, 2020 | 53.29 | 54.06 | 52.20 | 53.44 | 70,075 | +0.47(+0.88%) |
Jul 08, 2020 | 54.06 | 54.06 | 52.04 | 52.98 | 82,987 | -0.31(-0.58%) |
Jul 07, 2020 | 53.13 | 54.84 | 50.80 | 53.29 | 137,476 | +0.16(+0.29%) |
Jul 06, 2020 | 55.00 | 55.62 | 49.56 | 53.13 | 298,834 | -1.09(-2.01%) |
Jul 02, 2020 | 59.19 | 59.76 | 52.04 | 54.22 | 697,071 | -12.12(-18.27%) |