Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.15 | 39.90 | 37.65 | 38.40 | 5,146 | -1.05(-2.66%) |
Sep 29, 2020 | 39.60 | 40.35 | 39.15 | 39.45 | 3,138 | +0.60(+1.54%) |
Sep 28, 2020 | 38.40 | 39.30 | 37.35 | 38.85 | 4,500 | +0.60(+1.57%) |
Sep 25, 2020 | 37.05 | 38.70 | 36.30 | 38.25 | 6,526 | +1.05(+2.82%) |
Sep 24, 2020 | 38.25 | 39.00 | 36.45 | 37.20 | 10,792 | -1.20(-3.12%) |
Sep 23, 2020 | 41.55 | 42.45 | 37.95 | 38.40 | 14,109 | -3.15(-7.58%) |
Sep 22, 2020 | 41.40 | 43.05 | 40.95 | 41.55 | 7,969 | +0.30(+0.73%) |
Sep 21, 2020 | 42.90 | 43.50 | 39.90 | 41.25 | 14,947 | -2.85(-6.46%) |
Sep 18, 2020 | 42.60 | 44.70 | 42.30 | 44.10 | 24,053 | +1.20(+2.80%) |
Sep 17, 2020 | 45.90 | 45.90 | 41.85 | 42.90 | 28,550 | -4.20(-8.92%) |
Sep 16, 2020 | 43.20 | 47.10 | 41.70 | 47.10 | 117,302 | +1.65(+3.63%) |
Sep 15, 2020 | 49.80 | 52.50 | 42.75 | 45.45 | 2,291,203 | +8.85(+24.18%) |
Sep 14, 2020 | 37.20 | 38.25 | 36.60 | 36.60 | 4,494 | -0.30(-0.81%) |
Sep 11, 2020 | 37.20 | 37.80 | 36.15 | 36.90 | 4,880 | -0.60(-1.60%) |
Sep 10, 2020 | 37.20 | 38.10 | 36.75 | 37.50 | 3,716 | -0.60(-1.57%) |
Sep 09, 2020 | 39.75 | 40.20 | 37.05 | 38.10 | 4,740 | -1.50(-3.79%) |
Sep 08, 2020 | 39.00 | 40.80 | 37.05 | 39.60 | 9,477 | +0.15(+0.38%) |
Sep 04, 2020 | 37.95 | 39.90 | 36.15 | 39.45 | 8,860 | -0.15(-0.38%) |
Sep 03, 2020 | 40.80 | 42.75 | 38.40 | 39.60 | 16,579 | -3.15(-7.37%) |
Sep 02, 2020 | 38.25 | 42.75 | 36.75 | 42.75 | 67,748 | +0.30(+0.71%) |
Sep 01, 2020 | 43.65 | 44.85 | 36.00 | 42.45 | 648,697 | +5.70(+15.51%) |
Aug 31, 2020 | 36.15 | 36.90 | 35.10 | 36.75 | 5,704 | +0.45(+1.24%) |
Aug 28, 2020 | 35.55 | 37.42 | 34.95 | 36.30 | 5,853 | +0.30(+0.83%) |
Aug 27, 2020 | 35.40 | 37.35 | 34.95 | 36.00 | 10,954 | +0.15(+0.42%) |
Aug 26, 2020 | 38.85 | 38.85 | 34.50 | 35.85 | 9,011 | -0.90(-2.45%) |
Aug 25, 2020 | 37.95 | 38.40 | 36.00 | 36.75 | 14,084 | -1.20(-3.16%) |
Aug 24, 2020 | 39.60 | 41.70 | 37.35 | 37.95 | 14,258 | -1.50(-3.80%) |
Aug 21, 2020 | 40.50 | 41.85 | 39.00 | 39.45 | 9,060 | -0.90(-2.23%) |
Aug 20, 2020 | 41.70 | 42.75 | 39.75 | 40.35 | 8,029 | -3.15(-7.24%) |
Aug 19, 2020 | 42.30 | 44.70 | 41.40 | 43.50 | 9,134 | +0.90(+2.11%) |
Aug 18, 2020 | 42.90 | 43.80 | 41.25 | 42.60 | 8,294 | -0.30(-0.70%) |
Aug 17, 2020 | 44.55 | 44.55 | 42.30 | 42.90 | 7,909 | -1.50(-3.38%) |
Aug 14, 2020 | 44.10 | 44.73 | 41.40 | 44.40 | 12,266 | +0.60(+1.37%) |
Aug 13, 2020 | 39.60 | 45.45 | 39.15 | 43.80 | 56,225 | +4.50(+11.45%) |
Aug 12, 2020 | 39.75 | 40.20 | 36.75 | 39.30 | 19,590 | -1.80(-4.38%) |
Aug 11, 2020 | 43.50 | 44.70 | 40.20 | 41.10 | 19,385 | -3.75(-8.36%) |
Aug 10, 2020 | 43.65 | 47.25 | 42.30 | 44.85 | 27,134 | -2.70(-5.68%) |
Aug 07, 2020 | 53.40 | 53.40 | 41.70 | 47.55 | 322,780 | +3.75(+8.56%) |
Aug 06, 2020 | 40.80 | 45.60 | 38.25 | 43.80 | 41,909 | +3.60(+8.96%) |
Aug 05, 2020 | 40.35 | 42.15 | 39.60 | 40.20 | 10,588 | +0.00(+0.00%) |
Aug 04, 2020 | 39.00 | 40.50 | 37.50 | 40.20 | 12,220 | +1.20(+3.08%) |
Aug 03, 2020 | 36.15 | 39.45 | 36.15 | 39.00 | 8,652 | +2.55(+7.00%) |
Jul 31, 2020 | 40.35 | 40.36 | 35.72 | 36.45 | 21,246 | -4.35(-10.66%) |
Jul 30, 2020 | 41.70 | 42.00 | 40.20 | 40.80 | 13,278 | -1.80(-4.23%) |
Jul 29, 2020 | 40.95 | 43.50 | 37.20 | 42.60 | 42,989 | +1.65(+4.03%) |
Jul 28, 2020 | 40.50 | 44.40 | 38.25 | 40.95 | 88,491 | +3.00(+7.91%) |
Jul 27, 2020 | 38.25 | 41.70 | 36.75 | 37.95 | 27,909 | +0.30(+0.80%) |
Jul 24, 2020 | 35.55 | 37.95 | 33.75 | 37.65 | 11,440 | +3.15(+9.13%) |
Jul 23, 2020 | 36.00 | 39.60 | 33.15 | 34.50 | 33,062 | +0.00(+0.00%) |
Jul 22, 2020 | 35.40 | 35.40 | 33.45 | 34.50 | 6,859 | -0.75(-2.13%) |
Jul 21, 2020 | 36.45 | 39.60 | 33.90 | 35.25 | 41,182 | +0.15(+0.43%) |
Jul 20, 2020 | 32.55 | 35.25 | 32.25 | 35.10 | 9,649 | +3.00(+9.35%) |
Jul 17, 2020 | 33.00 | 33.30 | 30.90 | 32.10 | 10,660 | -0.30(-0.93%) |
Jul 16, 2020 | 33.30 | 33.30 | 31.65 | 32.40 | 3,684 | +0.60(+1.89%) |
Jul 15, 2020 | 33.45 | 33.90 | 31.80 | 31.80 | 9,886 | -1.50(-4.50%) |
Jul 14, 2020 | 33.90 | 33.90 | 31.50 | 33.30 | 10,316 | -0.90(-2.63%) |
Jul 13, 2020 | 36.00 | 37.35 | 33.00 | 34.20 | 7,890 | -0.75(-2.15%) |
Jul 10, 2020 | 34.80 | 36.30 | 33.90 | 34.95 | 5,126 | +0.00(+0.00%) |
Jul 09, 2020 | 37.35 | 38.85 | 33.90 | 34.95 | 13,505 | -3.00(-7.91%) |
Jul 08, 2020 | 40.20 | 41.25 | 36.30 | 37.95 | 21,152 | -0.75(-1.94%) |
Jul 07, 2020 | 34.35 | 42.00 | 32.85 | 38.70 | 50,364 | +4.05(+11.69%) |
Jul 06, 2020 | 32.40 | 35.10 | 32.40 | 34.65 | 17,722 | +2.85(+8.96%) |
Jul 02, 2020 | 31.80 | 32.85 | 30.90 | 31.80 | 3,373 | +0.15(+0.47%) |