Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.00 | 35.20 | 33.20 | 33.80 | 2,585 | -1.20(-3.43%) |
Oct 29, 2020 | 34.60 | 37.60 | 34.40 | 35.00 | 2,537 | -1.00(-2.78%) |
Oct 28, 2020 | 36.00 | 36.31 | 33.40 | 36.00 | 2,040 | -0.40(-1.10%) |
Oct 27, 2020 | 38.80 | 39.40 | 35.60 | 36.40 | 4,750 | -2.80(-7.14%) |
Oct 26, 2020 | 38.00 | 39.20 | 38.00 | 39.20 | 1,022 | +0.40(+1.03%) |
Oct 23, 2020 | 39.20 | 39.80 | 38.00 | 38.80 | 535 | -1.40(-3.48%) |
Oct 22, 2020 | 40.00 | 40.60 | 38.40 | 40.20 | 683 | +0.40(+1.01%) |
Oct 21, 2020 | 40.40 | 42.80 | 38.20 | 39.80 | 2,698 | -1.60(-3.86%) |
Oct 20, 2020 | 45.80 | 46.54 | 40.60 | 41.40 | 2,869 | -2.80(-6.33%) |
Oct 19, 2020 | 46.80 | 48.20 | 43.00 | 44.20 | 2,811 | -1.20(-2.64%) |
Oct 16, 2020 | 41.60 | 46.00 | 40.40 | 45.40 | 3,835 | +5.40(+13.50%) |
Oct 15, 2020 | 40.80 | 40.80 | 39.00 | 40.00 | 1,259 | -1.20(-2.91%) |
Oct 14, 2020 | 38.60 | 41.20 | 38.40 | 41.20 | 2,724 | +3.20(+8.42%) |
Oct 13, 2020 | 37.80 | 38.40 | 37.00 | 38.00 | 1,114 | +0.60(+1.60%) |
Oct 12, 2020 | 37.40 | 38.60 | 37.35 | 37.40 | 1,132 | +0.40(+1.08%) |
Oct 09, 2020 | 38.20 | 38.66 | 37.00 | 37.00 | 870 | -1.00(-2.63%) |
Oct 08, 2020 | 37.60 | 39.60 | 37.60 | 38.00 | 2,452 | +0.20(+0.53%) |
Oct 07, 2020 | 36.80 | 39.00 | 36.40 | 37.80 | 3,936 | +1.00(+2.72%) |
Oct 06, 2020 | 35.80 | 37.60 | 34.80 | 36.80 | 6,997 | +1.60(+4.55%) |
Oct 05, 2020 | 32.00 | 36.00 | 31.94 | 35.20 | 8,956 | +3.80(+12.10%) |
Oct 02, 2020 | 31.20 | 31.90 | 30.16 | 31.40 | 1,620 | +0.40(+1.29%) |
Oct 01, 2020 | 34.80 | 34.80 | 30.80 | 31.00 | 1,832 | -1.80(-5.49%) |
Sep 30, 2020 | 31.80 | 35.40 | 31.20 | 32.80 | 6,930 | +1.60(+5.13%) |
Sep 29, 2020 | 30.40 | 32.00 | 30.20 | 31.20 | 5,537 | +1.20(+4.00%) |
Sep 28, 2020 | 28.40 | 31.60 | 28.40 | 30.00 | 1,946 | +1.00(+3.45%) |
Sep 25, 2020 | 29.40 | 29.52 | 28.00 | 29.00 | 1,255 | -0.40(-1.36%) |
Sep 24, 2020 | 29.80 | 29.80 | 26.00 | 29.40 | 2,347 | +0.00(+0.00%) |
Sep 23, 2020 | 32.20 | 32.20 | 29.40 | 29.40 | 3,380 | -1.60(-5.16%) |
Sep 22, 2020 | 31.40 | 32.40 | 31.00 | 31.00 | 2,862 | +0.00(+0.00%) |
Sep 21, 2020 | 34.40 | 34.80 | 31.00 | 31.00 | 7,101 | -2.00(-6.06%) |
Sep 18, 2020 | 35.00 | 35.80 | 32.40 | 33.00 | 8,055 | -1.80(-5.17%) |
Sep 17, 2020 | 34.20 | 35.80 | 33.40 | 34.80 | 11,539 | +0.60(+1.75%) |
Sep 16, 2020 | 33.40 | 42.40 | 33.40 | 34.20 | 147,454 | +1.60(+4.91%) |
Sep 15, 2020 | 33.00 | 33.31 | 32.20 | 32.60 | 2,182 | -0.40(-1.21%) |
Sep 14, 2020 | 33.00 | 34.40 | 32.61 | 33.00 | 2,175 | +0.20(+0.61%) |
Sep 11, 2020 | 34.60 | 35.30 | 32.80 | 32.80 | 950 | -1.40(-4.09%) |
Sep 10, 2020 | 36.40 | 38.00 | 33.60 | 34.20 | 2,038 | -0.60(-1.72%) |
Sep 09, 2020 | 35.00 | 35.80 | 33.90 | 34.80 | 2,586 | +0.20(+0.58%) |
Sep 08, 2020 | 34.00 | 35.00 | 33.00 | 34.60 | 1,538 | +1.00(+2.98%) |
Sep 04, 2020 | 36.40 | 36.40 | 32.34 | 33.60 | 4,400 | -2.20(-6.15%) |
Sep 03, 2020 | 38.80 | 39.00 | 35.40 | 35.80 | 1,961 | -2.60(-6.77%) |
Sep 02, 2020 | 38.40 | 40.80 | 35.20 | 38.40 | 6,235 | +0.20(+0.52%) |
Sep 01, 2020 | 41.00 | 41.20 | 36.40 | 38.20 | 4,854 | -1.80(-4.50%) |
Aug 31, 2020 | 42.00 | 42.20 | 40.00 | 40.00 | 6,276 | -2.00(-4.76%) |
Aug 28, 2020 | 42.00 | 42.80 | 40.00 | 42.00 | 5,195 | +1.80(+4.48%) |
Aug 27, 2020 | 39.80 | 40.60 | 37.60 | 40.20 | 8,953 | +1.00(+2.55%) |
Aug 26, 2020 | 40.00 | 41.20 | 38.40 | 39.20 | 6,668 | -0.20(-0.51%) |
Aug 25, 2020 | 38.20 | 41.60 | 37.57 | 39.40 | 11,737 | +0.60(+1.55%) |
Aug 24, 2020 | 41.40 | 41.40 | 37.40 | 38.80 | 4,583 | -2.00(-4.90%) |
Aug 21, 2020 | 41.60 | 43.00 | 38.40 | 40.80 | 9,055 | -2.00(-4.67%) |
Aug 20, 2020 | 44.20 | 45.00 | 42.00 | 42.80 | 1,998 | -1.40(-3.17%) |
Aug 19, 2020 | 47.20 | 47.20 | 43.00 | 44.20 | 5,145 | -3.40(-7.14%) |
Aug 18, 2020 | 49.00 | 49.20 | 46.20 | 47.60 | 2,203 | -1.40(-2.86%) |
Aug 17, 2020 | 50.20 | 50.40 | 47.20 | 49.00 | 5,204 | -2.20(-4.30%) |
Aug 14, 2020 | 53.60 | 53.60 | 50.20 | 51.20 | 2,785 | -2.40(-4.48%) |
Aug 13, 2020 | 52.60 | 54.60 | 52.20 | 53.60 | 2,517 | -0.20(-0.37%) |
Aug 12, 2020 | 55.60 | 57.00 | 52.00 | 53.80 | 3,794 | -3.80(-6.60%) |
Aug 11, 2020 | 57.40 | 59.00 | 55.40 | 57.60 | 2,121 | -0.40(-0.69%) |
Aug 10, 2020 | 53.00 | 71.80 | 52.60 | 58.00 | 2,944 | +3.20(+5.84%) |
Aug 07, 2020 | 59.00 | 59.00 | 54.00 | 54.80 | 1,285 | -3.00(-5.19%) |
Aug 06, 2020 | 56.60 | 59.40 | 56.20 | 57.80 | 769 | +1.20(+2.12%) |
Aug 05, 2020 | 58.00 | 58.80 | 55.20 | 56.60 | 1,472 | -2.20(-3.74%) |
Aug 04, 2020 | 55.40 | 61.60 | 55.20 | 58.80 | 2,738 | +3.00(+5.38%) |