Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.10 | 40.60 | 36.40 | 38.85 | 48,685 | +1.75(+4.72%) |
Sep 29, 2020 | 35.70 | 38.15 | 35.70 | 37.10 | 24,665 | +0.70(+1.92%) |
Sep 28, 2020 | 35.00 | 36.75 | 34.30 | 36.40 | 43,608 | +2.38(+6.98%) |
Sep 25, 2020 | 34.77 | 35.35 | 33.60 | 34.02 | 24,571 | -1.68(-4.70%) |
Sep 24, 2020 | 35.00 | 37.80 | 33.25 | 35.70 | 52,704 | -3.15(-8.11%) |
Sep 23, 2020 | 34.65 | 39.20 | 32.90 | 38.85 | 67,263 | +4.55(+13.27%) |
Sep 22, 2020 | 35.35 | 35.35 | 33.25 | 34.30 | 21,064 | -1.40(-3.92%) |
Sep 21, 2020 | 36.05 | 37.10 | 34.65 | 35.70 | 15,855 | -0.35(-0.97%) |
Sep 18, 2020 | 37.45 | 37.80 | 35.00 | 36.05 | 27,920 | -1.75(-4.63%) |
Sep 17, 2020 | 36.75 | 38.15 | 36.05 | 37.80 | 13,840 | +0.00(+0.00%) |
Sep 16, 2020 | 38.15 | 38.50 | 36.75 | 37.80 | 12,915 | -1.05(-2.70%) |
Sep 15, 2020 | 38.15 | 38.85 | 37.80 | 38.85 | 8,611 | +0.00(+0.00%) |
Sep 14, 2020 | 39.20 | 39.20 | 37.80 | 38.85 | 15,454 | -0.70(-1.77%) |
Sep 11, 2020 | 39.55 | 39.90 | 38.50 | 39.55 | 15,228 | -1.05(-2.59%) |
Sep 10, 2020 | 42.35 | 44.80 | 39.55 | 40.60 | 86,077 | +1.05(+2.65%) |
Sep 09, 2020 | 38.85 | 41.30 | 38.50 | 39.55 | 18,858 | +0.35(+0.89%) |
Sep 08, 2020 | 41.30 | 41.30 | 38.85 | 39.20 | 31,540 | -2.45(-5.88%) |
Sep 04, 2020 | 40.25 | 43.40 | 38.50 | 41.65 | 42,242 | +0.35(+0.85%) |
Sep 03, 2020 | 42.00 | 43.40 | 40.25 | 41.30 | 12,141 | -1.05(-2.48%) |
Sep 02, 2020 | 44.10 | 44.45 | 41.65 | 42.35 | 16,114 | -2.80(-6.20%) |
Sep 01, 2020 | 45.85 | 46.55 | 44.45 | 45.15 | 14,771 | -1.40(-3.01%) |
Aug 31, 2020 | 44.80 | 46.90 | 43.05 | 46.55 | 50,401 | +2.80(+6.40%) |
Aug 28, 2020 | 44.45 | 44.45 | 42.00 | 43.75 | 15,368 | -1.40(-3.10%) |
Aug 27, 2020 | 45.50 | 45.85 | 41.65 | 45.15 | 43,101 | +2.10(+4.88%) |
Aug 26, 2020 | 42.00 | 44.10 | 39.20 | 43.05 | 128,307 | +1.05(+2.50%) |
Aug 25, 2020 | 43.05 | 43.05 | 41.30 | 42.00 | 10,276 | -0.70(-1.64%) |
Aug 24, 2020 | 45.85 | 46.20 | 40.95 | 42.70 | 34,660 | -3.50(-7.58%) |
Aug 21, 2020 | 46.55 | 47.60 | 45.85 | 46.20 | 14,688 | -2.45(-5.04%) |
Aug 20, 2020 | 47.95 | 48.65 | 45.85 | 48.65 | 20,081 | +0.35(+0.72%) |
Aug 19, 2020 | 50.40 | 50.40 | 47.60 | 48.30 | 20,619 | -2.10(-4.17%) |
Aug 18, 2020 | 50.05 | 53.90 | 48.30 | 50.40 | 99,581 | -1.05(-2.04%) |
Aug 17, 2020 | 47.25 | 56.70 | 46.20 | 51.45 | 179,922 | +4.20(+8.89%) |
Aug 14, 2020 | 47.25 | 47.95 | 45.50 | 47.25 | 19,320 | -1.40(-2.88%) |
Aug 13, 2020 | 48.30 | 49.00 | 47.60 | 48.65 | 14,296 | -0.35(-0.71%) |
Aug 12, 2020 | 48.65 | 49.70 | 47.25 | 49.00 | 18,060 | +0.35(+0.72%) |
Aug 11, 2020 | 50.40 | 51.10 | 47.25 | 48.65 | 13,290 | -2.10(-4.14%) |
Aug 10, 2020 | 49.00 | 52.15 | 49.00 | 50.75 | 27,712 | +1.05(+2.11%) |
Aug 07, 2020 | 50.05 | 50.75 | 49.00 | 49.70 | 22,288 | -2.10(-4.05%) |
Aug 06, 2020 | 53.55 | 54.25 | 50.75 | 51.80 | 20,504 | -3.15(-5.73%) |
Aug 05, 2020 | 50.40 | 57.75 | 49.00 | 54.95 | 139,258 | +5.60(+11.35%) |
Aug 04, 2020 | 49.35 | 50.05 | 48.30 | 49.35 | 12,248 | +0.35(+0.71%) |
Aug 03, 2020 | 47.95 | 49.35 | 47.60 | 49.00 | 11,422 | +1.05(+2.19%) |
Jul 31, 2020 | 48.30 | 50.75 | 47.25 | 47.95 | 25,482 | -1.40(-2.84%) |
Jul 30, 2020 | 48.30 | 50.05 | 46.20 | 49.35 | 21,386 | +0.35(+0.71%) |
Jul 29, 2020 | 51.80 | 52.85 | 47.60 | 49.00 | 25,334 | -2.80(-5.41%) |
Jul 28, 2020 | 53.55 | 54.25 | 51.45 | 51.80 | 17,583 | -1.40(-2.63%) |
Jul 27, 2020 | 51.80 | 54.95 | 50.40 | 53.20 | 41,543 | +1.75(+3.40%) |
Jul 24, 2020 | 54.25 | 55.30 | 51.10 | 51.45 | 34,248 | -1.75(-3.29%) |
Jul 23, 2020 | 50.75 | 54.25 | 50.40 | 53.20 | 52,632 | +2.10(+4.11%) |
Jul 22, 2020 | 50.75 | 52.85 | 50.40 | 51.10 | 27,574 | -1.75(-3.31%) |
Jul 21, 2020 | 55.65 | 55.65 | 51.80 | 52.85 | 43,986 | -5.25(-9.04%) |
Jul 20, 2020 | 57.40 | 59.15 | 56.00 | 58.10 | 28,807 | -0.35(-0.60%) |
Jul 17, 2020 | 59.85 | 61.23 | 54.60 | 58.45 | 36,445 | -0.70(-1.18%) |
Jul 16, 2020 | 57.75 | 62.30 | 57.75 | 59.15 | 39,962 | +1.05(+1.81%) |
Jul 15, 2020 | 62.30 | 63.00 | 56.00 | 58.10 | 43,743 | -3.15(-5.14%) |
Jul 14, 2020 | 58.10 | 61.95 | 57.05 | 61.25 | 51,503 | +4.20(+7.36%) |
Jul 13, 2020 | 60.20 | 68.25 | 54.60 | 57.05 | 236,548 | +7.00(+13.99%) |
Jul 10, 2020 | 52.50 | 53.19 | 49.70 | 50.05 | 87,557 | -3.85(-7.14%) |
Jul 09, 2020 | 47.95 | 57.05 | 46.90 | 53.90 | 115,874 | +5.60(+11.59%) |
Jul 08, 2020 | 47.95 | 49.70 | 46.90 | 48.30 | 25,396 | -0.35(-0.72%) |
Jul 07, 2020 | 51.10 | 51.45 | 46.90 | 48.65 | 27,004 | -2.45(-4.79%) |
Jul 06, 2020 | 53.90 | 55.65 | 49.70 | 51.10 | 37,751 | -2.80(-5.19%) |
Jul 02, 2020 | 55.30 | 56.35 | 53.20 | 53.90 | 32,548 | -1.75(-3.14%) |