Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 48.00 | 49.50 | 47.00 | 47.10 | 250,452 | -1.50(-3.09%) |
Sep 29, 2020 | 48.80 | 49.40 | 47.50 | 48.60 | 252,046 | -0.50(-1.02%) |
Sep 28, 2020 | 50.40 | 50.40 | 46.10 | 49.10 | 467,322 | +0.30(+0.61%) |
Sep 25, 2020 | 46.40 | 49.30 | 45.04 | 48.80 | 237,540 | +2.70(+5.86%) |
Sep 24, 2020 | 46.90 | 49.00 | 43.60 | 46.10 | 456,088 | -1.70(-3.56%) |
Sep 23, 2020 | 52.20 | 52.90 | 47.40 | 47.80 | 428,403 | -4.30(-8.25%) |
Sep 22, 2020 | 52.20 | 53.20 | 51.40 | 52.10 | 207,411 | -1.10(-2.07%) |
Sep 21, 2020 | 54.20 | 54.80 | 50.10 | 53.20 | 455,817 | -3.50(-6.17%) |
Sep 18, 2020 | 57.10 | 57.40 | 55.70 | 56.70 | 242,840 | -0.50(-0.87%) |
Sep 17, 2020 | 56.70 | 57.90 | 55.80 | 57.20 | 261,834 | -0.40(-0.69%) |
Sep 16, 2020 | 55.20 | 58.80 | 54.20 | 57.60 | 438,260 | +2.40(+4.35%) |
Sep 15, 2020 | 56.00 | 58.70 | 55.20 | 55.20 | 509,358 | -0.20(-0.36%) |
Sep 14, 2020 | 58.40 | 58.70 | 55.10 | 55.40 | 462,726 | -2.50(-4.32%) |
Sep 11, 2020 | 60.60 | 60.66 | 56.00 | 57.90 | 486,300 | -1.50(-2.53%) |
Sep 10, 2020 | 62.80 | 63.60 | 58.80 | 59.40 | 587,940 | -3.20(-5.11%) |
Sep 09, 2020 | 65.40 | 65.40 | 61.10 | 62.60 | 556,162 | -1.60(-2.49%) |
Sep 08, 2020 | 67.60 | 69.50 | 63.70 | 64.20 | 665,581 | -6.00(-8.55%) |
Sep 04, 2020 | 67.60 | 70.20 | 62.30 | 70.20 | 932,880 | +4.20(+6.36%) |
Sep 03, 2020 | 69.40 | 71.40 | 64.80 | 66.00 | 1,060,775 | -4.40(-6.25%) |
Sep 02, 2020 | 70.10 | 77.10 | 64.60 | 70.40 | 4,303,321 | +9.70(+15.98%) |
Sep 01, 2020 | 57.90 | 61.80 | 57.90 | 60.70 | 961,750 | +1.90(+3.23%) |
Aug 31, 2020 | 63.30 | 64.50 | 57.60 | 58.80 | 981,280 | -4.20(-6.67%) |
Aug 28, 2020 | 64.90 | 65.40 | 61.10 | 63.00 | 990,390 | -2.20(-3.37%) |
Aug 27, 2020 | 58.10 | 71.00 | 57.00 | 65.20 | 3,190,882 | +9.20(+16.43%) |
Aug 26, 2020 | 54.50 | 56.70 | 53.30 | 56.00 | 440,608 | +0.60(+1.08%) |
Aug 25, 2020 | 54.60 | 55.80 | 52.10 | 55.40 | 529,401 | +1.30(+2.40%) |
Aug 24, 2020 | 53.50 | 54.50 | 49.40 | 54.10 | 849,592 | +2.20(+4.24%) |
Aug 21, 2020 | 56.80 | 56.83 | 51.80 | 51.90 | 821,680 | -5.00(-8.79%) |
Aug 20, 2020 | 55.70 | 57.80 | 53.00 | 56.90 | 1,371,572 | +3.00(+5.57%) |
Aug 19, 2020 | 53.40 | 54.70 | 51.80 | 53.90 | 563,719 | +0.40(+0.75%) |
Aug 18, 2020 | 55.70 | 55.70 | 51.30 | 53.50 | 578,681 | -2.50(-4.46%) |
Aug 17, 2020 | 57.20 | 58.50 | 54.30 | 56.00 | 714,643 | +0.60(+1.08%) |
Aug 14, 2020 | 55.60 | 56.30 | 50.50 | 55.40 | 1,205,580 | +2.30(+4.33%) |
Aug 13, 2020 | 51.00 | 57.70 | 48.20 | 53.10 | 2,320,604 | +6.70(+14.44%) |
Aug 12, 2020 | 46.20 | 47.60 | 45.60 | 46.40 | 246,225 | +0.80(+1.75%) |
Aug 11, 2020 | 47.00 | 48.50 | 45.40 | 45.60 | 579,172 | +0.90(+2.01%) |
Aug 10, 2020 | 46.50 | 47.40 | 43.50 | 44.70 | 504,810 | -2.80(-5.89%) |
Aug 07, 2020 | 41.40 | 52.60 | 40.90 | 47.50 | 2,491,740 | +6.10(+14.73%) |
Aug 06, 2020 | 41.10 | 42.40 | 39.90 | 41.40 | 374,114 | -0.10(-0.24%) |
Aug 05, 2020 | 40.80 | 41.70 | 40.70 | 41.50 | 170,115 | +0.50(+1.22%) |
Aug 04, 2020 | 40.70 | 42.40 | 40.60 | 41.00 | 326,133 | -0.10(-0.24%) |
Aug 03, 2020 | 40.50 | 41.95 | 38.60 | 41.10 | 404,734 | +0.70(+1.73%) |
Jul 31, 2020 | 40.80 | 41.50 | 39.50 | 40.40 | 259,280 | -0.80(-1.94%) |
Jul 30, 2020 | 41.20 | 43.40 | 40.60 | 41.20 | 369,822 | -0.40(-0.96%) |
Jul 29, 2020 | 40.70 | 42.00 | 39.50 | 41.60 | 548,872 | +0.10(+0.24%) |
Jul 28, 2020 | 38.50 | 42.50 | 38.40 | 41.50 | 613,084 | +2.80(+7.24%) |
Jul 27, 2020 | 40.10 | 40.30 | 38.10 | 38.70 | 297,771 | -1.30(-3.25%) |
Jul 24, 2020 | 40.00 | 41.80 | 39.60 | 40.00 | 328,230 | -0.60(-1.48%) |
Jul 23, 2020 | 40.80 | 41.80 | 40.00 | 40.60 | 360,714 | +0.30(+0.74%) |
Jul 22, 2020 | 41.00 | 41.70 | 40.00 | 40.30 | 279,515 | -1.20(-2.89%) |
Jul 21, 2020 | 41.50 | 42.40 | 40.80 | 41.50 | 192,809 | +0.00(+0.00%) |
Jul 20, 2020 | 42.10 | 42.30 | 40.70 | 41.50 | 239,199 | -1.20(-2.81%) |
Jul 17, 2020 | 43.60 | 43.70 | 42.00 | 42.70 | 210,540 | -1.10(-2.51%) |
Jul 16, 2020 | 43.30 | 44.80 | 43.10 | 43.80 | 199,405 | -1.20(-2.67%) |
Jul 15, 2020 | 43.70 | 45.80 | 42.20 | 45.00 | 483,045 | +2.80(+6.64%) |
Jul 14, 2020 | 42.50 | 42.70 | 41.00 | 42.20 | 325,050 | -0.40(-0.94%) |
Jul 13, 2020 | 47.60 | 48.20 | 42.50 | 42.60 | 445,145 | -3.40(-7.39%) |
Jul 10, 2020 | 43.90 | 46.00 | 43.80 | 46.00 | 330,610 | +0.30(+0.66%) |
Jul 09, 2020 | 44.80 | 45.90 | 41.80 | 45.70 | 422,171 | +1.40(+3.16%) |
Jul 08, 2020 | 44.90 | 45.20 | 42.00 | 44.30 | 558,428 | +3.00(+7.26%) |
Jul 07, 2020 | 41.80 | 42.90 | 40.80 | 41.30 | 255,327 | -1.50(-3.50%) |
Jul 06, 2020 | 46.20 | 46.40 | 41.30 | 42.80 | 548,506 | -2.50(-5.52%) |
Jul 02, 2020 | 46.90 | 46.90 | 44.70 | 45.30 | 390,830 | -0.40(-0.88%) |