Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 46.20 | 48.40 | 43.40 | 45.80 | 184,070 | -1.40(-2.97%) |
Oct 29, 2020 | 48.20 | 52.80 | 45.00 | 47.20 | 500,882 | -3.00(-5.98%) |
Oct 28, 2020 | 43.00 | 53.00 | 42.00 | 50.20 | 815,340 | +4.20(+9.13%) |
Oct 27, 2020 | 41.00 | 48.60 | 38.80 | 46.00 | 639,351 | +6.00(+15.00%) |
Oct 26, 2020 | 40.80 | 41.80 | 39.00 | 40.00 | 53,403 | -1.40(-3.38%) |
Oct 23, 2020 | 42.00 | 42.40 | 40.50 | 41.40 | 23,000 | -0.20(-0.48%) |
Oct 22, 2020 | 42.00 | 42.60 | 38.20 | 41.60 | 94,662 | -1.00(-2.35%) |
Oct 21, 2020 | 41.60 | 43.00 | 40.40 | 42.60 | 41,030 | +1.80(+4.41%) |
Oct 20, 2020 | 42.60 | 43.00 | 40.20 | 40.80 | 57,181 | -1.80(-4.23%) |
Oct 19, 2020 | 44.20 | 45.20 | 42.00 | 42.60 | 120,548 | -2.00(-4.48%) |
Oct 16, 2020 | 44.60 | 45.60 | 44.20 | 44.60 | 14,230 | -0.40(-0.89%) |
Oct 15, 2020 | 45.20 | 46.20 | 44.20 | 45.00 | 28,583 | -1.20(-2.60%) |
Oct 14, 2020 | 46.40 | 46.60 | 45.00 | 46.20 | 17,607 | +0.20(+0.43%) |
Oct 13, 2020 | 45.00 | 47.80 | 45.00 | 46.00 | 41,481 | +0.60(+1.32%) |
Oct 12, 2020 | 46.20 | 46.60 | 45.00 | 45.40 | 32,385 | -0.60(-1.30%) |
Oct 09, 2020 | 45.40 | 46.99 | 45.40 | 46.00 | 26,775 | -0.20(-0.43%) |
Oct 08, 2020 | 45.80 | 47.40 | 45.20 | 46.20 | 58,922 | +1.20(+2.67%) |
Oct 07, 2020 | 43.20 | 48.40 | 43.20 | 45.00 | 114,613 | +2.00(+4.65%) |
Oct 06, 2020 | 43.20 | 45.00 | 42.40 | 43.00 | 35,015 | -0.80(-1.83%) |
Oct 05, 2020 | 43.00 | 47.60 | 42.60 | 43.80 | 138,158 | +1.00(+2.34%) |
Oct 02, 2020 | 42.00 | 44.40 | 42.00 | 42.80 | 52,925 | -1.80(-4.04%) |
Oct 01, 2020 | 44.00 | 46.60 | 41.60 | 44.60 | 126,498 | +1.80(+4.21%) |
Sep 30, 2020 | 43.60 | 44.80 | 41.60 | 42.80 | 42,758 | -1.20(-2.73%) |
Sep 29, 2020 | 40.00 | 45.80 | 40.00 | 44.00 | 95,866 | +2.80(+6.80%) |
Sep 28, 2020 | 43.40 | 44.00 | 40.00 | 41.20 | 129,423 | -3.40(-7.62%) |
Sep 25, 2020 | 45.40 | 46.80 | 43.40 | 44.60 | 91,620 | -1.40(-3.04%) |
Sep 24, 2020 | 47.00 | 50.60 | 40.40 | 46.00 | 696,563 | -10.40(-18.44%) |
Sep 23, 2020 | 38.40 | 59.00 | 36.00 | 56.40 | 1,015,291 | +18.20(+47.64%) |
Sep 22, 2020 | 38.00 | 39.80 | 36.80 | 38.20 | 78,671 | +0.40(+1.06%) |
Sep 21, 2020 | 39.20 | 41.40 | 37.00 | 37.80 | 162,353 | -1.80(-4.55%) |
Sep 18, 2020 | 40.80 | 40.80 | 38.30 | 39.60 | 36,630 | -0.60(-1.49%) |
Sep 17, 2020 | 40.20 | 42.60 | 40.00 | 40.20 | 33,994 | +0.20(+0.50%) |
Sep 16, 2020 | 40.40 | 41.40 | 39.60 | 40.00 | 34,190 | +0.40(+1.01%) |
Sep 15, 2020 | 39.60 | 41.00 | 39.20 | 39.60 | 20,166 | +0.60(+1.54%) |
Sep 14, 2020 | 39.20 | 41.80 | 39.00 | 39.00 | 31,052 | -0.20(-0.51%) |
Sep 11, 2020 | 40.60 | 41.20 | 38.40 | 39.20 | 31,365 | -1.40(-3.45%) |
Sep 10, 2020 | 41.80 | 43.00 | 40.20 | 40.60 | 28,204 | -1.20(-2.87%) |
Sep 09, 2020 | 40.40 | 42.80 | 39.20 | 41.80 | 30,218 | +2.00(+5.03%) |
Sep 08, 2020 | 39.60 | 41.40 | 38.40 | 39.80 | 26,935 | -1.20(-2.93%) |
Sep 04, 2020 | 42.00 | 42.20 | 39.00 | 41.00 | 48,910 | -1.60(-3.76%) |
Sep 03, 2020 | 43.80 | 44.60 | 41.00 | 42.60 | 46,297 | -2.00(-4.48%) |
Sep 02, 2020 | 45.00 | 45.80 | 43.40 | 44.60 | 50,429 | -1.60(-3.46%) |
Sep 01, 2020 | 45.00 | 47.00 | 42.20 | 46.20 | 125,513 | +1.20(+2.67%) |
Aug 31, 2020 | 47.60 | 48.60 | 44.40 | 45.00 | 70,743 | -1.40(-3.02%) |
Aug 28, 2020 | 50.20 | 50.40 | 45.00 | 46.40 | 146,755 | -5.00(-9.73%) |
Aug 27, 2020 | 41.80 | 53.80 | 41.60 | 51.40 | 848,811 | +10.40(+25.37%) |
Aug 26, 2020 | 41.80 | 42.00 | 40.20 | 41.00 | 32,028 | -0.40(-0.97%) |
Aug 25, 2020 | 43.60 | 44.00 | 41.00 | 41.40 | 52,419 | -0.60(-1.43%) |
Aug 24, 2020 | 42.20 | 43.60 | 40.80 | 42.00 | 55,691 | +0.20(+0.48%) |
Aug 21, 2020 | 41.60 | 43.80 | 40.40 | 41.80 | 36,130 | +0.20(+0.48%) |
Aug 20, 2020 | 40.20 | 46.80 | 39.40 | 41.60 | 88,043 | +1.20(+2.97%) |
Aug 19, 2020 | 41.00 | 42.40 | 38.60 | 40.40 | 38,215 | -0.60(-1.46%) |
Aug 18, 2020 | 40.60 | 43.00 | 40.60 | 41.00 | 52,423 | -0.40(-0.97%) |
Aug 17, 2020 | 44.60 | 45.20 | 41.20 | 41.40 | 72,315 | -3.20(-7.17%) |
Aug 14, 2020 | 48.60 | 49.60 | 42.00 | 44.60 | 127,135 | -7.00(-13.57%) |
Aug 13, 2020 | 51.00 | 54.40 | 48.20 | 51.60 | 151,025 | -7.80(-13.13%) |
Aug 12, 2020 | 58.40 | 60.80 | 57.40 | 59.40 | 42,842 | +1.00(+1.71%) |
Aug 11, 2020 | 63.60 | 63.60 | 58.20 | 58.40 | 78,895 | -4.40(-7.01%) |
Aug 10, 2020 | 64.20 | 65.80 | 60.60 | 62.80 | 50,050 | -1.20(-1.88%) |
Aug 07, 2020 | 67.00 | 67.20 | 63.20 | 64.00 | 34,135 | -2.80(-4.19%) |
Aug 06, 2020 | 65.20 | 68.40 | 64.60 | 66.80 | 64,039 | +1.20(+1.83%) |
Aug 05, 2020 | 67.80 | 68.60 | 65.60 | 65.60 | 34,643 | -1.60(-2.38%) |
Aug 04, 2020 | 64.20 | 70.60 | 63.20 | 67.20 | 90,134 | +2.20(+3.38%) |