Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.40 | 48.40 | 46.40 | 46.80 | 8,544 | -1.60(-3.31%) |
Aug 28, 2020 | 48.00 | 48.40 | 46.80 | 48.40 | 6,227 | +0.40(+0.83%) |
Aug 27, 2020 | 49.20 | 49.60 | 46.00 | 48.00 | 15,595 | -0.80(-1.64%) |
Aug 26, 2020 | 49.20 | 51.60 | 48.00 | 48.80 | 14,203 | +0.00(+0.00%) |
Aug 25, 2020 | 48.80 | 48.80 | 46.40 | 48.80 | 10,807 | -0.40(-0.81%) |
Aug 24, 2020 | 52.00 | 52.40 | 48.80 | 49.20 | 14,022 | -1.20(-2.38%) |
Aug 21, 2020 | 50.00 | 52.00 | 49.60 | 50.40 | 9,772 | +0.00(+0.00%) |
Aug 20, 2020 | 52.40 | 52.80 | 49.20 | 50.40 | 26,154 | -2.40(-4.55%) |
Aug 19, 2020 | 52.80 | 54.40 | 52.00 | 52.80 | 22,458 | +0.80(+1.54%) |
Aug 18, 2020 | 60.00 | 60.00 | 51.60 | 52.00 | 48,198 | -9.20(-15.03%) |
Aug 17, 2020 | 54.00 | 62.00 | 53.60 | 61.20 | 96,844 | +8.00(+15.04%) |
Aug 14, 2020 | 51.20 | 54.00 | 49.20 | 53.20 | 61,145 | +2.80(+5.56%) |
Aug 13, 2020 | 51.20 | 51.60 | 48.80 | 50.40 | 15,874 | -1.20(-2.33%) |
Aug 12, 2020 | 49.60 | 52.80 | 48.40 | 51.60 | 18,162 | +2.80(+5.74%) |
Aug 11, 2020 | 52.00 | 52.40 | 48.00 | 48.80 | 24,426 | -3.60(-6.87%) |
Aug 10, 2020 | 52.00 | 54.00 | 51.60 | 52.40 | 26,831 | +0.80(+1.55%) |
Aug 07, 2020 | 49.20 | 52.00 | 48.40 | 51.60 | 36,590 | +2.80(+5.74%) |
Aug 06, 2020 | 49.60 | 50.00 | 48.00 | 48.80 | 19,860 | -0.40(-0.81%) |
Aug 05, 2020 | 47.20 | 49.20 | 46.00 | 49.20 | 38,229 | +1.60(+3.36%) |
Aug 04, 2020 | 46.40 | 50.80 | 44.80 | 47.60 | 55,604 | +0.40(+0.85%) |
Aug 03, 2020 | 41.60 | 47.20 | 40.40 | 47.20 | 50,419 | +6.40(+15.69%) |
Jul 31, 2020 | 42.40 | 42.40 | 40.00 | 40.80 | 33,290 | -0.80(-1.92%) |
Jul 30, 2020 | 42.00 | 42.40 | 40.80 | 41.60 | 24,132 | -0.80(-1.89%) |
Jul 29, 2020 | 42.80 | 43.20 | 41.20 | 42.40 | 22,890 | -0.40(-0.93%) |
Jul 28, 2020 | 42.80 | 44.00 | 41.60 | 42.80 | 20,668 | +0.00(+0.00%) |
Jul 27, 2020 | 45.20 | 46.00 | 42.00 | 42.80 | 38,333 | -2.00(-4.46%) |
Jul 24, 2020 | 45.60 | 47.20 | 44.00 | 44.80 | 55,677 | -0.40(-0.88%) |
Jul 23, 2020 | 46.80 | 47.60 | 44.80 | 45.20 | 73,781 | -0.80(-1.74%) |
Jul 22, 2020 | 44.80 | 48.00 | 44.80 | 46.00 | 283,220 | -17.20(-27.22%) |
Jul 21, 2020 | 56.40 | 105.60 | 55.20 | 63.20 | 386,143 | +14.80(+30.58%) |
Jul 20, 2020 | 49.60 | 51.60 | 48.00 | 48.40 | 6,172 | -2.00(-3.97%) |
Jul 17, 2020 | 53.60 | 53.60 | 48.00 | 50.40 | 9,345 | -3.60(-6.67%) |
Jul 16, 2020 | 44.40 | 56.00 | 40.00 | 54.00 | 39,362 | +11.60(+27.36%) |
Jul 15, 2020 | 46.00 | 48.00 | 42.00 | 42.40 | 29,510 | -1.60(-3.64%) |
Jul 14, 2020 | 50.80 | 52.40 | 43.20 | 44.00 | 10,065 | -7.60(-14.73%) |
Jul 13, 2020 | 55.60 | 56.00 | 50.00 | 51.60 | 7,113 | -4.00(-7.19%) |
Jul 10, 2020 | 56.40 | 56.40 | 52.80 | 55.60 | 2,275 | -0.20(-0.36%) |
Jul 09, 2020 | 56.40 | 57.16 | 53.20 | 55.80 | 3,800 | +1.40(+2.57%) |
Jul 08, 2020 | 54.80 | 58.80 | 54.00 | 54.40 | 6,359 | +0.40(+0.74%) |
Jul 07, 2020 | 49.60 | 54.80 | 48.00 | 54.00 | 3,964 | +2.40(+4.65%) |
Jul 06, 2020 | 50.00 | 52.00 | 48.80 | 51.60 | 4,375 | +2.40(+4.88%) |
Jul 02, 2020 | 50.00 | 51.20 | 48.00 | 49.20 | 3,645 | +0.00(+0.00%) |
Jul 01, 2020 | 44.00 | 50.00 | 44.00 | 49.20 | 10,188 | +4.80(+10.81%) |
Jun 30, 2020 | 42.80 | 46.80 | 42.40 | 44.40 | 3,870 | +1.60(+3.74%) |
Jun 29, 2020 | 44.80 | 44.80 | 41.60 | 42.80 | 1,926 | -1.60(-3.60%) |
Jun 26, 2020 | 43.60 | 44.40 | 40.40 | 44.40 | 2,887 | +1.20(+2.78%) |
Jun 25, 2020 | 41.20 | 43.60 | 41.20 | 43.20 | 1,064 | +2.00(+4.85%) |
Jun 24, 2020 | 42.40 | 42.80 | 40.40 | 41.20 | 710 | -0.80(-1.90%) |
Jun 23, 2020 | 41.60 | 42.80 | 41.60 | 42.00 | 1,938 | +0.80(+1.94%) |
Jun 22, 2020 | 42.00 | 43.20 | 40.00 | 41.20 | 3,259 | -0.40(-0.96%) |
Jun 19, 2020 | 39.60 | 42.80 | 39.60 | 41.60 | 2,950 | +0.80(+1.96%) |
Jun 18, 2020 | 44.00 | 44.00 | 39.20 | 40.80 | 5,461 | -2.40(-5.56%) |
Jun 17, 2020 | 45.20 | 45.60 | 43.20 | 43.20 | 2,202 | +1.20(+2.86%) |
Jun 16, 2020 | 42.40 | 44.00 | 42.00 | 42.00 | 3,134 | -0.80(-1.87%) |
Jun 15, 2020 | 44.00 | 46.80 | 42.00 | 42.80 | 2,758 | -0.80(-1.83%) |
Jun 12, 2020 | 46.40 | 46.40 | 43.20 | 43.60 | 2,915 | -0.80(-1.80%) |
Jun 11, 2020 | 45.20 | 46.00 | 43.20 | 44.40 | 4,365 | -2.80(-5.93%) |
Jun 10, 2020 | 48.00 | 50.00 | 45.69 | 47.20 | 5,550 | -3.60(-7.09%) |
Jun 09, 2020 | 50.40 | 51.60 | 50.00 | 50.80 | 2,444 | -0.80(-1.55%) |
Jun 08, 2020 | 50.80 | 51.60 | 48.80 | 51.60 | 3,675 | +0.80(+1.57%) |
Jun 05, 2020 | 49.60 | 52.80 | 48.80 | 50.80 | 5,012 | +2.40(+4.96%) |
Jun 04, 2020 | 46.00 | 49.60 | 45.60 | 48.40 | 2,675 | +1.60(+3.42%) |
Jun 03, 2020 | 48.00 | 48.00 | 46.00 | 46.80 | 3,347 | -0.80(-1.68%) |
Jun 02, 2020 | 46.40 | 48.00 | 46.00 | 47.60 | 3,336 | +0.40(+0.85%) |