Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.06 | 42.87 | 39.70 | 40.04 | 1,205,604 | -1.77(-4.23%) |
Sep 29, 2020 | 39.04 | 42.58 | 39.00 | 41.81 | 1,022,668 | +2.87(+7.37%) |
Sep 28, 2020 | 40.00 | 41.24 | 37.62 | 38.94 | 663,532 | -0.44(-1.12%) |
Sep 25, 2020 | 39.53 | 40.22 | 38.01 | 39.38 | 1,183,800 | -0.14(-0.35%) |
Sep 24, 2020 | 38.79 | 41.67 | 38.58 | 39.52 | 3,366,947 | -0.34(-0.85%) |
Sep 23, 2020 | 39.61 | 40.69 | 38.69 | 39.86 | 1,139,708 | -0.39(-0.97%) |
Sep 22, 2020 | 40.76 | 44.40 | 39.39 | 40.25 | 3,418,152 | +2.66(+7.08%) |
Sep 21, 2020 | 33.37 | 37.84 | 33.37 | 37.59 | 1,049,875 | +3.20(+9.31%) |
Sep 18, 2020 | 32.22 | 34.39 | 31.76 | 34.39 | 771,000 | +2.67(+8.42%) |
Sep 17, 2020 | 31.40 | 31.99 | 30.38 | 31.72 | 392,488 | -0.63(-1.95%) |
Sep 16, 2020 | 30.28 | 34.00 | 29.95 | 32.35 | 824,311 | +2.06(+6.80%) |
Sep 15, 2020 | 30.61 | 31.09 | 30.01 | 30.29 | 512,220 | +0.04(+0.13%) |
Sep 14, 2020 | 29.00 | 30.46 | 28.88 | 30.25 | 397,823 | +1.44(+5.00%) |
Sep 11, 2020 | 29.91 | 30.36 | 28.26 | 28.81 | 447,900 | -1.05(-3.52%) |
Sep 10, 2020 | 29.40 | 31.57 | 29.40 | 29.86 | 756,598 | +0.54(+1.84%) |
Sep 09, 2020 | 27.61 | 30.80 | 27.57 | 29.32 | 781,171 | +2.03(+7.44%) |
Sep 08, 2020 | 27.22 | 28.18 | 26.68 | 27.29 | 573,686 | -1.00(-3.53%) |
Sep 04, 2020 | 31.12 | 31.89 | 26.03 | 28.29 | 1,693,800 | -3.89(-12.09%) |
Sep 03, 2020 | 32.45 | 35.82 | 32.01 | 32.18 | 3,696,926 | +3.35(+11.62%) |
Sep 02, 2020 | 28.59 | 29.00 | 26.80 | 28.83 | 899,158 | -0.09(-0.31%) |
Sep 01, 2020 | 31.35 | 32.18 | 28.15 | 28.92 | 1,564,663 | -0.64(-2.17%) |
Aug 31, 2020 | 29.80 | 31.49 | 28.00 | 29.56 | 1,987,917 | -0.69(-2.28%) |
Aug 28, 2020 | 32.31 | 32.74 | 29.52 | 30.25 | 1,673,300 | -1.97(-6.11%) |
Aug 27, 2020 | 39.90 | 39.90 | 30.76 | 32.22 | 3,112,285 | -12.58(-28.08%) |
Aug 26, 2020 | 45.75 | 45.75 | 42.74 | 44.80 | 838,251 | -1.13(-2.46%) |
Aug 25, 2020 | 45.40 | 47.45 | 45.00 | 45.93 | 560,896 | +0.29(+0.64%) |
Aug 24, 2020 | 49.43 | 49.43 | 43.52 | 45.64 | 962,124 | -2.36(-4.92%) |
Aug 21, 2020 | 50.75 | 51.52 | 47.27 | 48.00 | 1,109,900 | -2.51(-4.97%) |
Aug 20, 2020 | 45.38 | 52.47 | 44.33 | 50.51 | 1,761,676 | +6.50(+14.77%) |
Aug 19, 2020 | 44.34 | 45.31 | 43.19 | 44.01 | 567,942 | -0.18(-0.41%) |
Aug 18, 2020 | 43.64 | 44.72 | 42.00 | 44.19 | 705,827 | +0.70(+1.61%) |
Aug 17, 2020 | 43.02 | 44.40 | 40.53 | 43.49 | 998,067 | +1.47(+3.50%) |
Aug 14, 2020 | 46.61 | 47.85 | 41.08 | 42.02 | 1,215,700 | -4.16(-9.01%) |
Aug 13, 2020 | 42.00 | 47.20 | 42.00 | 46.18 | 953,875 | +4.55(+10.93%) |
Aug 12, 2020 | 41.00 | 44.79 | 40.50 | 41.63 | 593,622 | +0.72(+1.76%) |
Aug 11, 2020 | 42.53 | 43.32 | 38.35 | 40.91 | 727,075 | -2.58(-5.93%) |
Aug 10, 2020 | 37.30 | 43.81 | 36.93 | 43.49 | 1,001,660 | +7.65(+21.34%) |
Aug 07, 2020 | 36.05 | 38.70 | 35.39 | 35.84 | 495,000 | -0.81(-2.21%) |
Aug 06, 2020 | 38.24 | 38.57 | 34.13 | 36.65 | 687,759 | +0.51(+1.41%) |
Aug 05, 2020 | 39.18 | 43.64 | 34.36 | 36.14 | 1,796,477 | +6.45(+21.72%) |
Aug 04, 2020 | 28.12 | 33.01 | 28.12 | 29.69 | 688,275 | +1.27(+4.47%) |
Aug 03, 2020 | 26.74 | 28.90 | 26.74 | 28.42 | 611,980 | +2.07(+7.86%) |
Jul 31, 2020 | 26.50 | 26.65 | 25.07 | 26.35 | 362,300 | +0.23(+0.88%) |
Jul 30, 2020 | 25.36 | 26.65 | 25.03 | 26.12 | 346,542 | +0.46(+1.79%) |
Jul 29, 2020 | 25.69 | 26.84 | 25.34 | 25.66 | 431,773 | -0.02(-0.08%) |
Jul 28, 2020 | 27.29 | 27.39 | 25.06 | 25.68 | 599,354 | -0.78(-2.95%) |
Jul 27, 2020 | 19.92 | 26.63 | 19.92 | 26.46 | 1,469,289 | +6.95(+35.62%) |
Jul 24, 2020 | 20.28 | 20.35 | 19.41 | 19.51 | 331,400 | -1.02(-4.97%) |
Jul 23, 2020 | 19.50 | 21.75 | 19.50 | 20.53 | 448,785 | +0.97(+4.96%) |
Jul 22, 2020 | 19.21 | 20.05 | 19.21 | 19.56 | 251,747 | +0.25(+1.29%) |
Jul 21, 2020 | 19.92 | 20.04 | 19.13 | 19.31 | 356,690 | +0.32(+1.69%) |
Jul 20, 2020 | 19.10 | 19.32 | 18.80 | 18.99 | 285,029 | -0.04(-0.21%) |
Jul 17, 2020 | 20.31 | 20.65 | 18.95 | 19.03 | 402,900 | -1.14(-5.65%) |
Jul 16, 2020 | 20.42 | 20.99 | 19.90 | 20.17 | 317,776 | -0.39(-1.90%) |
Jul 15, 2020 | 20.47 | 20.90 | 20.03 | 20.56 | 454,660 | +0.56(+2.80%) |
Jul 14, 2020 | 19.74 | 20.52 | 19.35 | 20.00 | 478,858 | +0.27(+1.37%) |
Jul 13, 2020 | 19.19 | 21.63 | 19.11 | 19.73 | 885,308 | +0.81(+4.28%) |
Jul 10, 2020 | 19.50 | 20.04 | 18.47 | 18.92 | 410,700 | -0.65(-3.32%) |
Jul 09, 2020 | 19.58 | 20.05 | 19.03 | 19.57 | 477,437 | +0.70(+3.71%) |
Jul 08, 2020 | 18.46 | 19.49 | 18.30 | 18.87 | 478,047 | +0.47(+2.55%) |
Jul 07, 2020 | 18.35 | 18.81 | 17.64 | 18.40 | 519,397 | +0.07(+0.38%) |
Jul 06, 2020 | 16.60 | 18.45 | 16.50 | 18.33 | 636,738 | +2.12(+13.08%) |
Jul 02, 2020 | 16.00 | 16.31 | 15.77 | 16.21 | 687,300 | +0.32(+2.01%) |