Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2020 | 44.91 | 44.91 | 0 | +0.00(+0.00%) | ||
Sep 30, 2020 | 52.42 | 54.45 | 45.09 | 49.83 | 8,753,394 | -3.68(-6.88%) |
Sep 29, 2020 | 50.39 | 53.52 | 48.50 | 53.51 | 6,584,509 | +5.51(+11.48%) |
Sep 28, 2020 | 51.21 | 52.30 | 44.66 | 48.00 | 12,323,501 | +3.61(+8.13%) |
Sep 25, 2020 | 43.78 | 45.39 | 41.50 | 44.39 | 4,570,700 | +3.89(+9.60%) |
Sep 24, 2020 | 39.45 | 45.19 | 33.21 | 40.50 | 7,620,859 | -4.36(-9.72%) |
Sep 23, 2020 | 49.78 | 50.77 | 43.75 | 44.86 | 4,001,907 | -3.30(-6.85%) |
Sep 22, 2020 | 50.62 | 50.92 | 48.00 | 48.16 | 2,311,602 | -2.24(-4.44%) |
Sep 21, 2020 | 50.38 | 53.48 | 47.56 | 50.40 | 4,437,819 | +0.40(+0.80%) |
Sep 18, 2020 | 48.50 | 51.94 | 48.06 | 50.00 | 6,325,200 | +2.08(+4.34%) |
Sep 17, 2020 | 44.61 | 48.47 | 44.25 | 47.92 | 2,011,804 | +0.91(+1.94%) |
Sep 16, 2020 | 47.14 | 48.63 | 45.80 | 47.01 | 3,512,166 | -0.48(-1.01%) |
Sep 15, 2020 | 45.44 | 49.90 | 44.79 | 47.49 | 7,413,748 | +4.24(+9.80%) |
Sep 14, 2020 | 46.05 | 46.71 | 42.07 | 43.25 | 6,363,031 | -4.53(-9.48%) |
Sep 11, 2020 | 50.00 | 50.00 | 45.35 | 47.78 | 3,903,500 | -2.04(-4.09%) |
Sep 10, 2020 | 52.00 | 52.00 | 48.24 | 49.82 | 3,947,791 | -1.41(-2.75%) |
Sep 09, 2020 | 54.78 | 57.00 | 49.56 | 51.23 | 6,918,531 | -2.07(-3.88%) |
Sep 08, 2020 | 49.71 | 56.00 | 48.31 | 53.30 | 10,108,703 | +2.95(+5.86%) |
Sep 04, 2020 | 48.22 | 51.50 | 40.60 | 50.35 | 9,576,100 | -0.40(-0.79%) |
Sep 03, 2020 | 52.75 | 56.74 | 44.06 | 50.75 | 12,892,201 | -5.10(-9.13%) |
Sep 02, 2020 | 52.43 | 58.66 | 50.00 | 55.85 | 19,393,188 | +6.88(+14.05%) |
Sep 01, 2020 | 40.05 | 48.97 | 39.52 | 48.97 | 9,134,016 | +9.53(+24.16%) |
Aug 31, 2020 | 38.45 | 41.87 | 38.40 | 39.44 | 6,154,877 | +1.44(+3.79%) |
Aug 28, 2020 | 36.90 | 39.49 | 35.40 | 38.00 | 5,177,100 | +1.00(+2.70%) |
Aug 27, 2020 | 39.86 | 39.89 | 33.50 | 37.00 | 6,166,279 | -1.70(-4.39%) |
Aug 26, 2020 | 39.71 | 41.69 | 36.72 | 38.70 | 5,748,573 | -0.18(-0.46%) |
Aug 25, 2020 | 37.07 | 42.85 | 36.00 | 38.88 | 18,863,580 | -1.12(-2.80%) |
Aug 24, 2020 | 32.00 | 40.38 | 31.25 | 40.00 | 28,055,648 | +10.09(+33.73%) |
Aug 21, 2020 | 29.00 | 31.36 | 28.00 | 29.91 | 7,446,400 | +3.07(+11.44%) |
Aug 20, 2020 | 26.65 | 26.89 | 25.38 | 26.84 | 1,985,281 | +0.39(+1.47%) |
Aug 19, 2020 | 26.65 | 27.28 | 25.81 | 26.45 | 1,955,327 | -0.15(-0.56%) |
Aug 18, 2020 | 27.74 | 27.85 | 25.80 | 26.60 | 3,541,238 | -0.84(-3.06%) |
Aug 17, 2020 | 26.19 | 27.88 | 25.35 | 27.44 | 5,517,134 | +2.99(+12.23%) |
Aug 14, 2020 | 23.97 | 26.57 | 22.70 | 24.45 | 8,063,400 | +0.45(+1.87%) |
Aug 13, 2020 | 20.20 | 24.08 | 19.95 | 24.00 | 7,690,199 | +4.10(+20.60%) |
Aug 12, 2020 | 19.99 | 20.19 | 19.78 | 19.90 | 903,762 | -0.10(-0.50%) |
Aug 11, 2020 | 20.75 | 20.75 | 19.70 | 20.00 | 1,649,239 | -0.12(-0.60%) |
Aug 10, 2020 | 19.99 | 20.80 | 19.56 | 20.12 | 2,093,400 | +0.75(+3.87%) |
Aug 07, 2020 | 19.73 | 19.95 | 19.33 | 19.37 | 703,200 | -0.34(-1.73%) |
Aug 06, 2020 | 19.32 | 20.08 | 19.17 | 19.71 | 946,574 | +0.11(+0.56%) |
Aug 05, 2020 | 19.73 | 20.20 | 19.45 | 19.60 | 1,163,444 | -0.50(-2.49%) |
Aug 04, 2020 | 20.15 | 21.50 | 19.40 | 20.10 | 2,230,437 | +0.11(+0.55%) |
Aug 03, 2020 | 19.50 | 20.44 | 18.71 | 19.99 | 2,472,784 | +0.66(+3.41%) |
Jul 31, 2020 | 19.25 | 19.37 | 18.52 | 19.33 | 1,463,500 | +0.33(+1.74%) |
Jul 30, 2020 | 19.00 | 19.85 | 18.82 | 19.00 | 1,407,330 | +0.04(+0.21%) |
Jul 29, 2020 | 19.08 | 19.64 | 18.85 | 18.96 | 971,813 | +0.05(+0.26%) |
Jul 28, 2020 | 19.24 | 19.88 | 18.72 | 18.91 | 1,318,563 | -0.09(-0.47%) |
Jul 27, 2020 | 18.47 | 19.30 | 18.22 | 19.00 | 2,082,278 | +1.03(+5.73%) |
Jul 24, 2020 | 19.25 | 19.25 | 17.84 | 17.97 | 4,001,100 | -2.03(-10.15%) |
Jul 23, 2020 | 21.76 | 22.20 | 19.15 | 20.00 | 3,992,811 | -1.56(-7.24%) |
Jul 22, 2020 | 21.99 | 22.90 | 21.55 | 21.56 | 1,145,629 | -0.43(-1.96%) |
Jul 21, 2020 | 22.07 | 22.73 | 21.60 | 21.99 | 1,534,226 | +0.14(+0.64%) |
Jul 20, 2020 | 22.22 | 22.89 | 21.30 | 21.85 | 2,304,666 | -0.74(-3.28%) |
Jul 17, 2020 | 23.00 | 23.64 | 21.63 | 22.59 | 1,995,100 | -0.56(-2.42%) |
Jul 16, 2020 | 22.64 | 23.33 | 22.50 | 23.15 | 955,882 | -0.15(-0.64%) |
Jul 15, 2020 | 23.87 | 23.95 | 22.30 | 23.30 | 1,963,827 | -0.17(-0.72%) |
Jul 14, 2020 | 22.64 | 24.85 | 21.45 | 23.47 | 4,826,885 | +2.09(+9.78%) |
Jul 13, 2020 | 27.50 | 27.65 | 21.20 | 21.38 | 5,754,794 | -5.51(-20.49%) |
Jul 10, 2020 | 26.75 | 28.25 | 25.75 | 26.89 | 3,457,000 | -0.02(-0.07%) |
Jul 09, 2020 | 28.03 | 28.25 | 25.26 | 26.91 | 3,471,550 | +0.57(+2.16%) |
Jul 08, 2020 | 25.45 | 26.75 | 24.53 | 26.34 | 4,595,823 | +2.58(+10.86%) |
Jul 07, 2020 | 25.85 | 26.10 | 22.64 | 23.76 | 5,378,827 | -2.45(-9.35%) |
Jul 06, 2020 | 28.80 | 29.10 | 26.00 | 26.21 | 5,121,758 | -0.86(-3.18%) |
Jul 02, 2020 | 28.27 | 29.67 | 26.60 | 27.07 | 9,311,800 | +1.89(+7.51%) |
Jul 01, 2020 | 26.00 | 27.40 | 24.71 | 25.18 | 7,476,817 | -2.26(-8.24%) |
Jun 30, 2020 | 29.90 | 30.84 | 26.50 | 27.44 | 11,428,376 | -4.40(-13.82%) |
Jun 29, 2020 | 29.46 | 34.67 | 28.00 | 31.84 | 37,700,640 | +7.27(+29.59%) |
Jun 26, 2020 | 19.25 | 25.94 | 18.25 | 24.57 | 37,485,200 | +7.17(+41.21%) |
Jun 25, 2020 | 17.01 | 17.70 | 16.10 | 17.40 | 6,899,914 | +1.19(+7.34%) |
Jun 24, 2020 | 17.41 | 17.50 | 15.70 | 16.21 | 4,842,959 | -1.19(-6.84%) |
Jun 23, 2020 | 19.44 | 19.75 | 16.42 | 17.40 | 11,215,027 | -0.89(-4.87%) |
Jun 22, 2020 | 16.00 | 18.69 | 15.91 | 18.29 | 23,823,884 | +4.25(+30.27%) |
Jun 19, 2020 | 15.93 | 16.40 | 12.90 | 14.04 | 17,826,800 | +3.82(+37.38%) |
Jun 18, 2020 | 10.19 | 10.27 | 10.19 | 10.22 | 49,728 | -0.05(-0.49%) |
Jun 17, 2020 | 10.19 | 10.29 | 10.19 | 10.27 | 154,415 | +0.09(+0.88%) |
Jun 16, 2020 | 10.18 | 10.25 | 10.18 | 10.18 | 393,289 | +0.00(+0.00%) |
Jun 15, 2020 | 10.15 | 10.24 | 10.15 | 10.18 | 581,040 | +0.03(+0.30%) |
Jun 12, 2020 | 10.07 | 10.17 | 10.07 | 10.15 | 129,100 | +0.04(+0.40%) |
Jun 11, 2020 | 10.14 | 10.20 | 10.11 | 10.11 | 86,104 | +0.01(+0.10%) |
Jun 10, 2020 | 10.08 | 10.18 | 10.08 | 10.10 | 183,763 | +0.02(+0.20%) |
Jun 09, 2020 | 10.08 | 10.23 | 10.08 | 10.08 | 48,002 | -0.05(-0.54%) |
Jun 08, 2020 | 10.14 | 10.17 | 10.13 | 10.13 | 25,798 | +0.05(+0.55%) |
Jun 05, 2020 | 10.10 | 10.11 | 10.07 | 10.08 | 120,600 | +0.02(+0.20%) |
Jun 04, 2020 | 10.07 | 10.07 | 10.04 | 10.06 | 19,411 | +0.03(+0.30%) |
Jun 03, 2020 | 10.07 | 10.08 | 10.03 | 10.03 | 13,187 | -0.02(-0.20%) |
Jun 02, 2020 | 10.09 | 10.10 | 10.05 | 10.05 | 269,294 | +0.00(+0.00%) |