Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 37.69 | 38.28 | 33.63 | 34.33 | 1,506,272 | -3.40(-9.01%) |
Sep 29, 2020 | 36.00 | 38.49 | 35.90 | 37.73 | 631,242 | +1.56(+4.31%) |
Sep 28, 2020 | 35.90 | 36.87 | 34.71 | 36.17 | 610,019 | +0.26(+0.72%) |
Sep 25, 2020 | 32.06 | 35.96 | 31.96 | 35.91 | 710,800 | +3.63(+11.25%) |
Sep 24, 2020 | 32.16 | 33.32 | 31.66 | 32.28 | 815,352 | -1.15(-3.44%) |
Sep 23, 2020 | 32.86 | 33.93 | 32.47 | 33.43 | 671,060 | +0.54(+1.64%) |
Sep 22, 2020 | 31.75 | 33.00 | 30.64 | 32.89 | 1,738,367 | +0.89(+2.78%) |
Sep 21, 2020 | 32.47 | 33.36 | 30.55 | 32.00 | 1,621,579 | -0.72(-2.20%) |
Sep 18, 2020 | 32.10 | 33.25 | 31.41 | 32.72 | 5,175,700 | +0.71(+2.22%) |
Sep 17, 2020 | 32.36 | 34.08 | 31.29 | 32.01 | 1,815,833 | -0.95(-2.88%) |
Sep 16, 2020 | 31.03 | 33.55 | 30.73 | 32.96 | 2,232,277 | +2.15(+6.98%) |
Sep 15, 2020 | 32.38 | 32.74 | 30.46 | 30.81 | 938,518 | -1.06(-3.33%) |
Sep 14, 2020 | 30.59 | 33.38 | 30.50 | 31.87 | 1,502,326 | +3.49(+12.30%) |
Sep 11, 2020 | 29.63 | 30.75 | 27.34 | 28.38 | 1,087,100 | +0.10(+0.35%) |
Sep 10, 2020 | 30.17 | 31.63 | 27.16 | 28.28 | 1,605,498 | -1.89(-6.26%) |
Sep 09, 2020 | 29.30 | 31.54 | 28.87 | 30.17 | 1,590,979 | +1.49(+5.20%) |
Sep 08, 2020 | 28.28 | 31.46 | 27.88 | 28.68 | 2,970,450 | +0.11(+0.39%) |
Sep 04, 2020 | 30.21 | 30.77 | 28.01 | 28.57 | 1,500,400 | -2.46(-7.93%) |
Sep 03, 2020 | 33.35 | 33.36 | 31.00 | 31.03 | 1,451,184 | -2.35(-7.04%) |
Sep 02, 2020 | 33.88 | 34.34 | 31.01 | 33.38 | 1,643,498 | -0.51(-1.50%) |
Sep 01, 2020 | 39.49 | 40.23 | 31.59 | 33.89 | 2,463,075 | -6.59(-16.28%) |
Aug 31, 2020 | 43.73 | 44.00 | 39.40 | 40.48 | 1,422,178 | -1.16(-2.79%) |
Aug 28, 2020 | 42.23 | 42.83 | 40.29 | 41.64 | 597,400 | +0.54(+1.31%) |
Aug 27, 2020 | 43.66 | 43.81 | 39.77 | 41.10 | 1,030,684 | -2.56(-5.86%) |
Aug 26, 2020 | 42.04 | 44.63 | 42.04 | 43.66 | 674,589 | +1.51(+3.58%) |
Aug 25, 2020 | 45.00 | 45.01 | 41.53 | 42.15 | 850,349 | -0.80(-1.86%) |
Aug 24, 2020 | 53.01 | 53.10 | 42.84 | 42.95 | 1,745,520 | -9.91(-18.75%) |
Aug 21, 2020 | 51.99 | 52.87 | 51.30 | 52.86 | 749,400 | +0.97(+1.87%) |
Aug 20, 2020 | 50.07 | 53.24 | 49.85 | 51.89 | 1,039,163 | +1.46(+2.90%) |
Aug 19, 2020 | 53.03 | 53.27 | 49.46 | 50.43 | 1,292,788 | -2.52(-4.76%) |
Aug 18, 2020 | 53.79 | 54.93 | 52.62 | 52.95 | 457,618 | -0.65(-1.21%) |
Aug 17, 2020 | 52.74 | 53.85 | 52.29 | 53.60 | 629,399 | +0.86(+1.63%) |
Aug 14, 2020 | 52.52 | 53.24 | 51.67 | 52.74 | 777,400 | -0.01(-0.02%) |
Aug 13, 2020 | 52.51 | 54.29 | 52.40 | 52.75 | 483,573 | -0.12(-0.23%) |
Aug 12, 2020 | 52.21 | 55.00 | 50.60 | 52.87 | 832,360 | +0.21(+0.40%) |
Aug 11, 2020 | 52.99 | 53.78 | 48.92 | 52.66 | 1,064,109 | -0.54(-1.02%) |
Aug 10, 2020 | 52.52 | 54.01 | 51.52 | 53.20 | 612,035 | +1.17(+2.25%) |
Aug 07, 2020 | 50.08 | 52.16 | 49.75 | 52.03 | 457,000 | +1.87(+3.73%) |
Aug 06, 2020 | 51.00 | 52.39 | 49.54 | 50.16 | 454,548 | -0.49(-0.97%) |
Aug 05, 2020 | 51.00 | 52.75 | 49.31 | 50.65 | 1,504,753 | -0.35(-0.69%) |
Aug 04, 2020 | 50.00 | 51.00 | 48.84 | 51.00 | 357,494 | +1.48(+2.99%) |
Aug 03, 2020 | 47.93 | 49.85 | 46.90 | 49.52 | 505,261 | +1.76(+3.69%) |
Jul 31, 2020 | 47.50 | 48.09 | 45.29 | 47.76 | 706,100 | +0.70(+1.49%) |
Jul 30, 2020 | 46.94 | 48.33 | 46.19 | 47.06 | 561,029 | -0.41(-0.86%) |
Jul 29, 2020 | 48.23 | 48.92 | 45.66 | 47.47 | 487,575 | -0.57(-1.19%) |
Jul 28, 2020 | 48.00 | 48.49 | 47.32 | 48.04 | 457,914 | +0.30(+0.63%) |
Jul 27, 2020 | 48.63 | 49.19 | 47.11 | 47.74 | 745,544 | -0.32(-0.67%) |
Jul 24, 2020 | 47.27 | 48.47 | 46.28 | 48.06 | 626,300 | -1.03(-2.10%) |
Jul 23, 2020 | 49.99 | 51.44 | 48.56 | 49.09 | 482,461 | -0.55(-1.11%) |
Jul 22, 2020 | 52.15 | 52.81 | 49.12 | 49.64 | 831,502 | -2.50(-4.79%) |
Jul 21, 2020 | 52.00 | 53.35 | 51.02 | 52.14 | 646,842 | +0.44(+0.85%) |
Jul 20, 2020 | 52.55 | 54.22 | 50.54 | 51.70 | 908,649 | +0.32(+0.62%) |
Jul 17, 2020 | 49.50 | 53.31 | 49.39 | 51.38 | 1,305,400 | +2.15(+4.37%) |
Jul 16, 2020 | 50.33 | 51.70 | 47.50 | 49.23 | 1,077,376 | -1.44(-2.84%) |
Jul 15, 2020 | 50.00 | 52.31 | 48.29 | 50.67 | 1,135,956 | +1.09(+2.20%) |
Jul 14, 2020 | 50.08 | 50.33 | 47.13 | 49.58 | 947,577 | -0.64(-1.27%) |
Jul 13, 2020 | 49.60 | 51.49 | 49.60 | 50.22 | 2,082,895 | +1.51(+3.10%) |
Jul 10, 2020 | 47.47 | 49.00 | 46.45 | 48.71 | 1,104,400 | +1.51(+3.20%) |
Jul 09, 2020 | 46.59 | 48.40 | 44.80 | 47.20 | 1,230,924 | +1.13(+2.45%) |
Jul 08, 2020 | 45.00 | 48.25 | 44.50 | 46.07 | 3,065,827 | +1.72(+3.88%) |
Jul 07, 2020 | 41.25 | 44.75 | 41.02 | 44.35 | 1,187,107 | +3.33(+8.12%) |
Jul 06, 2020 | 38.80 | 41.38 | 38.72 | 41.02 | 1,127,906 | +0.70(+1.74%) |
Jul 02, 2020 | 39.50 | 41.17 | 38.40 | 40.32 | 992,900 | +0.72(+1.82%) |