Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 42.00 | 42.70 | 40.10 | 41.10 | 74,940 | -0.70(-1.67%) |
Sep 29, 2020 | 41.80 | 42.90 | 41.30 | 41.80 | 74,554 | -0.30(-0.71%) |
Sep 28, 2020 | 44.70 | 45.70 | 41.90 | 42.10 | 96,095 | -2.10(-4.75%) |
Sep 25, 2020 | 46.00 | 46.00 | 43.30 | 44.20 | 106,340 | -1.50(-3.28%) |
Sep 24, 2020 | 48.20 | 49.10 | 45.10 | 45.70 | 110,246 | -2.90(-5.97%) |
Sep 23, 2020 | 48.60 | 51.80 | 48.30 | 48.60 | 63,623 | -0.50(-1.02%) |
Sep 22, 2020 | 49.70 | 52.00 | 48.00 | 49.10 | 93,977 | +0.20(+0.41%) |
Sep 21, 2020 | 51.20 | 51.40 | 48.40 | 48.90 | 40,447 | -2.80(-5.42%) |
Sep 18, 2020 | 52.00 | 52.53 | 49.90 | 51.70 | 49,610 | +0.00(+0.00%) |
Sep 17, 2020 | 53.10 | 53.50 | 51.50 | 51.70 | 41,034 | -0.80(-1.52%) |
Sep 16, 2020 | 53.70 | 54.40 | 52.00 | 52.50 | 42,252 | -0.70(-1.32%) |
Sep 15, 2020 | 53.90 | 54.30 | 52.10 | 53.20 | 41,406 | -0.70(-1.30%) |
Sep 14, 2020 | 51.90 | 54.40 | 51.80 | 53.90 | 58,949 | +2.10(+4.05%) |
Sep 11, 2020 | 52.10 | 52.80 | 50.70 | 51.80 | 33,600 | -0.30(-0.58%) |
Sep 10, 2020 | 54.70 | 55.15 | 51.30 | 52.10 | 65,950 | -1.70(-3.16%) |
Sep 09, 2020 | 54.10 | 55.10 | 52.60 | 53.80 | 39,056 | -0.40(-0.74%) |
Sep 08, 2020 | 53.60 | 55.90 | 51.60 | 54.20 | 46,044 | +1.30(+2.46%) |
Sep 04, 2020 | 55.20 | 56.70 | 51.00 | 52.90 | 68,220 | -2.30(-4.17%) |
Sep 03, 2020 | 59.70 | 62.30 | 53.60 | 55.20 | 114,824 | -3.00(-5.15%) |
Sep 02, 2020 | 57.10 | 59.70 | 56.20 | 58.20 | 84,016 | +2.20(+3.93%) |
Sep 01, 2020 | 59.60 | 61.00 | 55.10 | 56.00 | 130,794 | -3.30(-5.56%) |
Aug 31, 2020 | 62.90 | 63.30 | 56.60 | 59.30 | 164,262 | -5.20(-8.06%) |
Aug 28, 2020 | 56.80 | 65.90 | 56.10 | 64.50 | 497,980 | +10.10(+18.57%) |
Aug 27, 2020 | 52.60 | 55.80 | 51.50 | 54.40 | 115,417 | +3.10(+6.04%) |
Aug 26, 2020 | 58.50 | 58.90 | 50.40 | 51.30 | 270,376 | -9.90(-16.18%) |
Aug 25, 2020 | 63.00 | 73.50 | 59.20 | 61.20 | 1,668,837 | +5.90(+10.67%) |
Aug 24, 2020 | 48.10 | 57.80 | 45.80 | 55.30 | 322,989 | +8.70(+18.67%) |
Aug 21, 2020 | 47.00 | 47.30 | 44.40 | 46.60 | 44,810 | -0.10(-0.21%) |
Aug 20, 2020 | 46.70 | 46.90 | 45.10 | 46.70 | 39,208 | +0.10(+0.21%) |
Aug 19, 2020 | 48.60 | 48.60 | 46.10 | 46.60 | 27,341 | -1.40(-2.92%) |
Aug 18, 2020 | 47.30 | 48.30 | 46.70 | 48.00 | 33,611 | +0.90(+1.91%) |
Aug 17, 2020 | 48.20 | 48.50 | 47.10 | 47.10 | 28,487 | -0.50(-1.05%) |
Aug 14, 2020 | 48.00 | 49.30 | 46.90 | 47.60 | 44,640 | +0.40(+0.85%) |
Aug 13, 2020 | 47.70 | 49.60 | 46.70 | 47.20 | 40,752 | -0.30(-0.63%) |
Aug 12, 2020 | 48.90 | 49.20 | 46.40 | 47.50 | 55,469 | -0.60(-1.25%) |
Aug 11, 2020 | 49.00 | 51.50 | 48.00 | 48.10 | 39,221 | -1.00(-2.04%) |
Aug 10, 2020 | 48.20 | 50.40 | 47.00 | 49.10 | 41,197 | +1.90(+4.03%) |
Aug 07, 2020 | 48.00 | 50.79 | 46.90 | 47.20 | 64,770 | -1.10(-2.28%) |
Aug 06, 2020 | 48.30 | 48.50 | 44.60 | 48.30 | 193,083 | -0.60(-1.23%) |
Aug 05, 2020 | 50.70 | 51.70 | 47.80 | 48.90 | 66,496 | -1.40(-2.78%) |
Aug 04, 2020 | 51.00 | 51.80 | 49.60 | 50.30 | 27,630 | -0.30(-0.59%) |
Aug 03, 2020 | 51.40 | 52.00 | 48.00 | 50.60 | 39,680 | -0.80(-1.56%) |
Jul 31, 2020 | 50.00 | 51.70 | 47.10 | 51.40 | 61,870 | +1.90(+3.84%) |
Jul 30, 2020 | 50.50 | 50.50 | 47.60 | 49.50 | 53,358 | -1.10(-2.17%) |
Jul 29, 2020 | 52.70 | 53.00 | 50.40 | 50.60 | 36,624 | -1.70(-3.25%) |
Jul 28, 2020 | 52.50 | 53.70 | 51.10 | 52.30 | 21,326 | +0.00(+0.00%) |
Jul 27, 2020 | 54.10 | 54.15 | 51.60 | 52.30 | 23,293 | -0.80(-1.51%) |
Jul 24, 2020 | 53.80 | 54.60 | 52.00 | 53.10 | 28,780 | -0.50(-0.93%) |
Jul 23, 2020 | 55.90 | 57.80 | 52.50 | 53.60 | 27,897 | -2.20(-3.94%) |
Jul 22, 2020 | 55.00 | 58.40 | 54.40 | 55.80 | 32,561 | +1.30(+2.39%) |
Jul 21, 2020 | 54.30 | 56.70 | 51.50 | 54.50 | 39,597 | +0.40(+0.74%) |
Jul 20, 2020 | 55.80 | 56.90 | 52.60 | 54.10 | 34,344 | -0.70(-1.28%) |
Jul 17, 2020 | 54.10 | 55.70 | 53.35 | 54.80 | 23,450 | +0.70(+1.29%) |
Jul 16, 2020 | 56.30 | 56.90 | 53.20 | 54.10 | 27,673 | -2.40(-4.25%) |
Jul 15, 2020 | 53.00 | 57.00 | 51.90 | 56.50 | 54,729 | +5.30(+10.35%) |
Jul 14, 2020 | 53.70 | 54.70 | 49.80 | 51.20 | 61,073 | -2.40(-4.48%) |
Jul 13, 2020 | 53.50 | 56.50 | 51.10 | 53.60 | 65,564 | +0.50(+0.94%) |
Jul 10, 2020 | 56.90 | 57.20 | 52.40 | 53.10 | 46,060 | -3.80(-6.68%) |
Jul 09, 2020 | 52.10 | 57.60 | 51.00 | 56.90 | 77,792 | +4.90(+9.42%) |
Jul 08, 2020 | 52.60 | 53.20 | 51.10 | 52.00 | 44,427 | -0.20(-0.38%) |
Jul 07, 2020 | 54.20 | 54.90 | 51.80 | 52.20 | 53,098 | -1.30(-2.43%) |
Jul 06, 2020 | 60.60 | 60.60 | 53.00 | 53.50 | 59,503 | -5.80(-9.78%) |
Jul 02, 2020 | 59.20 | 61.90 | 58.10 | 59.30 | 63,830 | +0.10(+0.17%) |