Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 74.00 | 75.75 | 71.75 | 74.75 | 204,037 | +0.25(+0.34%) |
Sep 29, 2020 | 70.00 | 75.50 | 69.25 | 74.50 | 344,628 | +4.00(+5.67%) |
Sep 28, 2020 | 73.25 | 73.75 | 68.75 | 70.50 | 284,911 | -0.25(-0.35%) |
Sep 25, 2020 | 67.50 | 74.12 | 66.50 | 70.75 | 266,028 | +2.75(+4.04%) |
Sep 24, 2020 | 70.00 | 72.50 | 66.50 | 68.00 | 407,612 | -5.50(-7.48%) |
Sep 23, 2020 | 73.50 | 78.75 | 70.50 | 73.50 | 692,360 | +2.00(+2.80%) |
Sep 22, 2020 | 69.00 | 71.75 | 64.00 | 71.50 | 338,479 | +4.25(+6.32%) |
Sep 21, 2020 | 63.25 | 69.75 | 62.50 | 67.25 | 413,195 | +2.25(+3.46%) |
Sep 18, 2020 | 55.50 | 66.75 | 55.50 | 65.00 | 668,348 | +9.50(+17.12%) |
Sep 17, 2020 | 55.25 | 58.75 | 54.50 | 55.50 | 349,723 | +0.00(+0.00%) |
Sep 16, 2020 | 52.50 | 58.00 | 52.50 | 55.50 | 456,489 | +2.25(+4.23%) |
Sep 15, 2020 | 54.25 | 54.50 | 49.75 | 53.25 | 250,836 | +1.25(+2.40%) |
Sep 14, 2020 | 46.50 | 56.25 | 45.75 | 52.00 | 746,588 | +7.50(+16.85%) |
Sep 11, 2020 | 44.75 | 45.50 | 43.75 | 44.50 | 103,036 | +0.50(+1.14%) |
Sep 10, 2020 | 43.50 | 46.25 | 43.50 | 44.00 | 152,494 | +0.50(+1.15%) |
Sep 09, 2020 | 41.00 | 43.50 | 41.00 | 43.50 | 99,177 | +2.25(+5.45%) |
Sep 08, 2020 | 41.75 | 42.25 | 40.00 | 41.25 | 100,836 | -1.00(-2.37%) |
Sep 04, 2020 | 41.50 | 42.25 | 38.75 | 42.25 | 223,044 | +0.50(+1.20%) |
Sep 03, 2020 | 42.50 | 43.25 | 40.75 | 41.75 | 167,461 | -1.00(-2.34%) |
Sep 02, 2020 | 45.00 | 45.00 | 42.00 | 42.75 | 205,057 | -2.00(-4.47%) |
Sep 01, 2020 | 43.50 | 45.50 | 41.50 | 44.75 | 213,429 | +0.50(+1.13%) |
Aug 31, 2020 | 45.50 | 47.75 | 43.00 | 44.25 | 295,417 | -0.50(-1.12%) |
Aug 28, 2020 | 45.25 | 49.25 | 41.75 | 44.75 | 1,693,932 | +5.50(+14.01%) |
Aug 27, 2020 | 37.50 | 40.50 | 36.75 | 39.25 | 298,494 | +1.00(+2.61%) |
Aug 26, 2020 | 40.25 | 41.00 | 38.00 | 38.25 | 159,402 | -1.25(-3.16%) |
Aug 25, 2020 | 36.75 | 41.00 | 36.25 | 39.50 | 378,398 | +0.00(+0.00%) |
Aug 24, 2020 | 44.25 | 44.50 | 37.75 | 39.50 | 553,368 | +0.25(+0.64%) |
Aug 21, 2020 | 48.75 | 49.00 | 38.00 | 39.25 | 897,776 | -10.50(-21.11%) |
Aug 20, 2020 | 51.00 | 52.50 | 48.50 | 49.75 | 412,187 | +0.50(+1.02%) |
Aug 19, 2020 | 50.00 | 52.25 | 47.50 | 49.25 | 406,044 | -3.00(-5.74%) |
Aug 18, 2020 | 55.50 | 55.50 | 49.50 | 52.25 | 541,767 | -4.50(-7.93%) |
Aug 17, 2020 | 59.00 | 59.50 | 54.25 | 56.75 | 325,348 | -1.50(-2.58%) |
Aug 14, 2020 | 59.50 | 61.25 | 57.75 | 58.25 | 367,612 | -1.00(-1.69%) |
Aug 13, 2020 | 58.25 | 62.50 | 57.75 | 59.25 | 468,770 | +2.00(+3.49%) |
Aug 12, 2020 | 57.25 | 58.00 | 55.75 | 57.25 | 917,128 | -11.25(-16.42%) |
Aug 11, 2020 | 72.25 | 73.00 | 66.25 | 68.50 | 1,012,017 | -9.75(-12.46%) |
Aug 10, 2020 | 89.25 | 92.00 | 71.50 | 78.25 | 4,339,595 | +18.75(+31.51%) |
Aug 07, 2020 | 68.75 | 68.75 | 43.00 | 59.50 | 1,794,012 | -1.25(-2.06%) |
Aug 06, 2020 | 67.25 | 67.50 | 58.25 | 60.75 | 642,994 | -5.00(-7.60%) |
Aug 05, 2020 | 69.75 | 69.75 | 63.75 | 65.75 | 442,586 | -4.25(-6.07%) |
Aug 04, 2020 | 79.50 | 87.00 | 57.00 | 70.00 | 1,312,354 | -3.50(-4.76%) |
Aug 03, 2020 | 63.25 | 74.00 | 62.50 | 73.50 | 875,574 | +15.50(+26.72%) |
Jul 31, 2020 | 56.25 | 59.25 | 55.50 | 58.00 | 275,624 | +2.25(+4.04%) |
Jul 30, 2020 | 55.25 | 56.50 | 54.00 | 55.75 | 162,211 | +0.00(+0.00%) |
Jul 29, 2020 | 57.50 | 58.25 | 53.25 | 55.75 | 236,198 | -1.00(-1.76%) |
Jul 28, 2020 | 55.25 | 59.75 | 54.25 | 56.75 | 327,891 | +3.00(+5.58%) |
Jul 27, 2020 | 51.00 | 55.50 | 50.50 | 53.75 | 295,365 | +4.25(+8.59%) |
Jul 24, 2020 | 48.25 | 50.00 | 46.50 | 49.50 | 85,680 | +1.25(+2.59%) |
Jul 23, 2020 | 49.75 | 50.75 | 47.50 | 48.25 | 117,622 | -1.50(-3.02%) |
Jul 22, 2020 | 51.75 | 52.00 | 41.00 | 49.75 | 207,872 | -1.25(-2.45%) |
Jul 21, 2020 | 53.00 | 55.00 | 50.00 | 51.00 | 189,833 | +1.50(+3.03%) |
Jul 20, 2020 | 48.00 | 53.00 | 46.50 | 49.50 | 407,196 | +3.50(+7.61%) |
Jul 17, 2020 | 46.25 | 48.00 | 45.00 | 46.00 | 115,896 | -0.25(-0.54%) |
Jul 16, 2020 | 46.50 | 47.50 | 44.75 | 46.25 | 149,062 | +0.00(+0.00%) |
Jul 15, 2020 | 43.75 | 48.25 | 42.25 | 46.25 | 387,618 | +3.75(+8.82%) |
Jul 14, 2020 | 40.25 | 42.75 | 39.75 | 42.50 | 109,388 | +2.75(+6.92%) |
Jul 13, 2020 | 40.50 | 43.75 | 39.75 | 39.75 | 237,540 | -0.25(-0.62%) |
Jul 10, 2020 | 40.75 | 41.50 | 39.25 | 40.00 | 62,432 | -0.50(-1.23%) |
Jul 09, 2020 | 40.50 | 40.75 | 39.25 | 40.50 | 86,579 | +0.25(+0.62%) |
Jul 08, 2020 | 41.00 | 41.75 | 39.75 | 40.25 | 84,837 | -0.50(-1.23%) |
Jul 07, 2020 | 43.00 | 43.00 | 39.50 | 40.75 | 132,748 | -2.25(-5.23%) |
Jul 06, 2020 | 39.25 | 44.50 | 39.00 | 43.00 | 284,097 | +4.75(+12.42%) |
Jul 02, 2020 | 40.25 | 40.50 | 37.75 | 38.25 | 83,180 | -1.25(-3.16%) |