Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.54 | 49.54 | 48.14 | 48.14 | 10,605 | -0.11(-0.24%) |
Sep 29, 2020 | 48.66 | 48.66 | 48.25 | 48.25 | 1,504 | -0.38(-0.77%) |
Sep 28, 2020 | 48.63 | 49.23 | 48.61 | 48.63 | 1,274 | +0.11(+0.23%) |
Sep 25, 2020 | 48.07 | 48.60 | 48.07 | 48.52 | 948 | +0.61(+1.28%) |
Sep 24, 2020 | 48.80 | 48.80 | 47.83 | 47.91 | 5,394 | -0.89(-1.83%) |
Sep 23, 2020 | 49.01 | 49.75 | 48.80 | 48.80 | 1,684 | +0.02(+0.04%) |
Sep 22, 2020 | 48.18 | 48.77 | 48.18 | 48.77 | 358 | +0.41(+0.85%) |
Sep 21, 2020 | 47.74 | 48.37 | 47.00 | 48.37 | 2,129 | +0.22(+0.47%) |
Sep 18, 2020 | 47.72 | 48.14 | 47.59 | 48.14 | 2,745 | +0.35(+0.72%) |
Sep 17, 2020 | 47.30 | 47.80 | 46.68 | 47.80 | 620 | -0.09(-0.18%) |
Sep 16, 2020 | 47.68 | 47.99 | 47.62 | 47.88 | 940 | +0.46(+0.98%) |
Sep 15, 2020 | 47.51 | 47.51 | 47.06 | 47.42 | 262 | +0.55(+1.18%) |
Sep 14, 2020 | 46.06 | 46.87 | 46.03 | 46.87 | 906 | +1.31(+2.87%) |
Sep 11, 2020 | 46.18 | 46.18 | 45.18 | 45.56 | 440 | +0.08(+0.18%) |
Sep 10, 2020 | 46.26 | 46.26 | 45.16 | 45.48 | 1,410 | -0.42(-0.91%) |
Sep 09, 2020 | 45.66 | 45.91 | 45.35 | 45.89 | 1,062 | +0.59(+1.29%) |
Sep 08, 2020 | 45.15 | 45.68 | 44.56 | 45.31 | 2,016 | -0.91(-1.98%) |
Sep 04, 2020 | 47.06 | 47.06 | 44.94 | 46.22 | 4,642 | -0.28(-0.60%) |
Sep 03, 2020 | 48.69 | 48.69 | 46.30 | 46.50 | 4,163 | -2.64(-5.37%) |
Sep 02, 2020 | 50.90 | 50.90 | 48.60 | 49.14 | 82,596 | -1.14(-2.27%) |
Sep 01, 2020 | 48.69 | 50.28 | 48.69 | 50.28 | 5,984 | +3.07(+6.50%) |
Aug 31, 2020 | 47.18 | 47.39 | 46.95 | 47.21 | 4,038 | +0.46(+0.98%) |
Aug 28, 2020 | 47.03 | 47.03 | 46.69 | 46.75 | 2,609 | +0.41(+0.89%) |
Aug 27, 2020 | 46.33 | 46.59 | 46.03 | 46.34 | 3,219 | -0.25(-0.54%) |
Aug 26, 2020 | 46.83 | 46.83 | 46.36 | 46.59 | 9,467 | +0.18(+0.38%) |
Aug 25, 2020 | 46.12 | 46.50 | 46.06 | 46.42 | 2,226 | +0.49(+1.06%) |
Aug 24, 2020 | 47.39 | 47.39 | 45.88 | 45.93 | 2,592 | -0.56(-1.21%) |
Aug 21, 2020 | 46.56 | 46.59 | 46.18 | 46.49 | 1,050 | +0.06(+0.13%) |
Aug 20, 2020 | 45.74 | 46.44 | 45.62 | 46.43 | 2,072 | +0.55(+1.19%) |
Aug 19, 2020 | 46.77 | 46.77 | 45.82 | 45.88 | 7,146 | -0.62(-1.33%) |
Aug 18, 2020 | 45.88 | 46.56 | 45.88 | 46.50 | 2,299 | +0.32(+0.70%) |
Aug 17, 2020 | 46.21 | 46.21 | 45.88 | 46.18 | 1,093 | +0.74(+1.64%) |
Aug 14, 2020 | 46.27 | 46.27 | 45.28 | 45.43 | 5,388 | -1.17(-2.51%) |
Aug 13, 2020 | 46.82 | 46.82 | 46.30 | 46.60 | 1,733 | +0.34(+0.73%) |
Aug 12, 2020 | 45.79 | 46.77 | 45.79 | 46.27 | 14,451 | +0.01(+0.02%) |
Aug 11, 2020 | 46.92 | 47.54 | 45.79 | 46.26 | 1,950 | -0.60(-1.28%) |
Aug 10, 2020 | 48.13 | 48.13 | 46.15 | 46.86 | 5,937 | -0.97(-2.04%) |
Aug 07, 2020 | 50.69 | 50.69 | 47.21 | 47.83 | 45,413 | -2.68(-5.31%) |
Aug 06, 2020 | 49.42 | 50.52 | 49.04 | 50.52 | 6,310 | +1.09(+2.21%) |
Aug 05, 2020 | 48.60 | 49.48 | 48.56 | 49.42 | 4,850 | +1.00(+2.07%) |
Aug 04, 2020 | 47.21 | 48.42 | 47.21 | 48.42 | 2,574 | +1.15(+2.43%) |
Aug 03, 2020 | 46.47 | 47.50 | 46.47 | 47.27 | 2,062 | +1.70(+3.73%) |
Jul 31, 2020 | 45.82 | 45.97 | 45.26 | 45.57 | 3,999 | -0.22(-0.49%) |
Jul 30, 2020 | 44.88 | 45.79 | 44.88 | 45.79 | 572 | +1.18(+2.65%) |
Jul 29, 2020 | 45.38 | 45.77 | 44.58 | 44.61 | 2,454 | -0.83(-1.82%) |
Jul 28, 2020 | 45.29 | 45.62 | 45.29 | 45.44 | 807 | -0.21(-0.45%) |
Jul 27, 2020 | 44.91 | 45.65 | 44.76 | 45.65 | 2,154 | +1.08(+2.42%) |
Jul 24, 2020 | 44.79 | 44.82 | 43.73 | 44.57 | 2,745 | -0.84(-1.85%) |
Jul 23, 2020 | 46.80 | 46.86 | 45.15 | 45.41 | 4,810 | -0.83(-1.79%) |
Jul 22, 2020 | 46.59 | 46.62 | 45.74 | 46.24 | 2,131 | -0.32(-0.69%) |
Jul 21, 2020 | 47.98 | 47.98 | 46.27 | 46.56 | 1,831 | +0.61(+1.32%) |
Jul 20, 2020 | 44.82 | 47.30 | 44.82 | 45.95 | 3,936 | +1.60(+3.62%) |
Jul 17, 2020 | 44.44 | 44.44 | 43.61 | 44.35 | 711 | +0.71(+1.62%) |
Jul 16, 2020 | 44.35 | 44.35 | 43.35 | 43.64 | 1,552 | -0.97(-2.18%) |
Jul 15, 2020 | 43.99 | 44.61 | 43.99 | 44.61 | 6,503 | +1.09(+2.51%) |