Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.02 | 44.08 | 42.19 | 43.60 | 3,106 | +1.14(+2.70%) |
Sep 29, 2020 | 43.22 | 43.22 | 41.61 | 42.46 | 2,854 | +0.16(+0.37%) |
Sep 28, 2020 | 42.85 | 42.91 | 40.77 | 42.30 | 7,852 | +0.92(+2.24%) |
Sep 25, 2020 | 40.48 | 41.38 | 40.48 | 41.38 | 500 | +0.75(+1.83%) |
Sep 24, 2020 | 39.92 | 40.63 | 39.92 | 40.63 | 509 | +1.01(+2.56%) |
Sep 23, 2020 | 40.70 | 40.70 | 39.62 | 39.62 | 1,060 | -2.46(-5.86%) |
Sep 22, 2020 | 42.09 | 42.09 | 42.09 | 42.09 | 74 | -0.76(-1.77%) |
Sep 21, 2020 | 43.28 | 43.28 | 41.42 | 42.84 | 1,897 | -2.12(-4.71%) |
Sep 18, 2020 | 44.96 | 44.96 | 44.96 | 44.96 | 100 | -0.01(-0.02%) |
Sep 17, 2020 | 45.23 | 45.60 | 44.96 | 44.97 | 1,353 | -2.34(-4.94%) |
Sep 16, 2020 | 49.52 | 49.52 | 47.31 | 47.31 | 930 | +0.14(+0.29%) |
Sep 15, 2020 | 47.17 | 47.17 | 47.17 | 47.17 | 22 | +0.46(+0.99%) |
Sep 14, 2020 | 45.81 | 47.33 | 45.79 | 46.71 | 1,318 | +1.14(+2.49%) |
Sep 10, 2020 | 45.57 | 45.57 | 45.57 | 0 | +0.42(+0.94%) | |
Sep 09, 2020 | 44.17 | 45.71 | 43.44 | 45.15 | 3,211 | +1.88(+4.34%) |
Sep 08, 2020 | 42.93 | 43.73 | 42.93 | 43.27 | 1,573 | +0.24(+0.57%) |
Sep 04, 2020 | 42.55 | 43.02 | 42.32 | 43.02 | 600 | +0.64(+1.51%) |
Sep 03, 2020 | 43.27 | 43.27 | 42.00 | 42.38 | 477 | -0.55(-1.29%) |
Sep 02, 2020 | 42.98 | 42.98 | 42.94 | 42.94 | 375 | -1.91(-4.26%) |
Sep 01, 2020 | 44.85 | 44.85 | 44.85 | 44.85 | 10 | +0.47(+1.06%) |
Aug 31, 2020 | 44.38 | 44.38 | 44.38 | 44.38 | 83 | +0.12(+0.26%) |
Aug 27, 2020 | 44.27 | 44.27 | 44.27 | 0 | -0.56(-1.26%) | |
Aug 26, 2020 | 44.97 | 44.97 | 44.83 | 44.83 | 674 | +1.56(+3.62%) |
Aug 25, 2020 | 43.99 | 43.99 | 43.27 | 43.27 | 311 | -0.94(-2.12%) |
Aug 24, 2020 | 44.20 | 44.20 | 44.20 | 44.20 | 146 | -0.03(-0.08%) |
Aug 21, 2020 | 43.80 | 44.32 | 43.80 | 44.23 | 700 | -0.01(-0.01%) |
Aug 20, 2020 | 44.59 | 44.59 | 43.86 | 44.24 | 540 | -1.13(-2.49%) |
Aug 19, 2020 | 45.37 | 45.37 | 45.37 | 45.37 | 207 | -1.33(-2.85%) |
Aug 18, 2020 | 47.06 | 47.06 | 46.70 | 46.70 | 200 | +0.18(+0.39%) |
Aug 17, 2020 | 45.98 | 46.52 | 45.98 | 46.52 | 270 | +0.21(+0.45%) |
Aug 14, 2020 | 46.31 | 46.31 | 46.31 | 46.31 | 100 | -0.45(-0.97%) |
Aug 13, 2020 | 47.06 | 47.85 | 46.77 | 46.77 | 1,296 | -0.12(-0.26%) |
Aug 12, 2020 | 45.98 | 46.88 | 45.98 | 46.88 | 190 | +0.31(+0.68%) |
Aug 11, 2020 | 48.05 | 49.58 | 45.72 | 46.57 | 3,560 | -1.48(-3.08%) |
Aug 10, 2020 | 46.40 | 49.59 | 46.40 | 48.05 | 1,300 | +0.25(+0.53%) |
Aug 07, 2020 | 47.91 | 47.92 | 47.80 | 47.80 | 1,300 | -2.27(-4.52%) |
Aug 06, 2020 | 48.57 | 50.09 | 48.57 | 50.06 | 3,825 | +2.81(+5.96%) |
Aug 05, 2020 | 45.45 | 47.25 | 45.45 | 47.25 | 577 | +1.77(+3.90%) |
Aug 04, 2020 | 45.14 | 45.48 | 45.14 | 45.48 | 404 | +1.05(+2.38%) |
Aug 03, 2020 | 44.42 | 44.42 | 44.42 | 44.42 | 135 | +0.35(+0.80%) |
Jul 31, 2020 | 43.56 | 44.08 | 43.56 | 44.07 | 500 | +0.70(+1.61%) |
Jul 30, 2020 | 43.91 | 43.91 | 43.37 | 43.37 | 207 | -3.27(-7.02%) |
Jul 29, 2020 | 47.80 | 47.81 | 44.77 | 46.64 | 2,676 | -2.26(-4.63%) |
Jul 28, 2020 | 49.35 | 49.35 | 48.90 | 48.90 | 383 | +1.09(+2.28%) |
Jul 27, 2020 | 46.89 | 47.81 | 46.37 | 47.81 | 2,254 | +1.52(+3.29%) |
Jul 24, 2020 | 46.29 | 46.29 | 46.29 | 46.29 | 100 | +0.16(+0.35%) |
Jul 23, 2020 | 47.45 | 47.45 | 46.13 | 46.13 | 1,100 | +0.34(+0.73%) |
Jul 22, 2020 | 43.80 | 45.80 | 43.80 | 45.80 | 995 | +2.67(+6.19%) |
Jul 21, 2020 | 43.13 | 43.13 | 43.13 | 43.13 | 389 | +1.57(+3.77%) |
Jul 20, 2020 | 41.56 | 41.56 | 41.56 | 41.56 | 32 | +0.67(+1.64%) |
Jul 17, 2020 | 40.88 | 40.88 | 40.88 | 40.88 | 100 | +0.18(+0.45%) |
Jul 16, 2020 | 40.70 | 40.70 | 40.70 | 40.70 | 16 | -0.31(-0.75%) |
Jul 15, 2020 | 41.01 | 41.01 | 41.01 | 41.01 | 28 | +0.35(+0.86%) |
Jul 14, 2020 | 40.66 | 40.66 | 40.66 | 40.66 | 18 | -0.39(-0.95%) |
Jul 13, 2020 | 41.05 | 41.05 | 41.05 | 41.05 | 50 | -0.11(-0.26%) |
Jul 10, 2020 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | -0.24(-0.59%) |
Jul 09, 2020 | 41.40 | 41.40 | 41.40 | 41.40 | 138 | -0.70(-1.66%) |
Jul 08, 2020 | 42.10 | 42.10 | 42.10 | 42.10 | 102 | +0.38(+0.90%) |
Jul 07, 2020 | 41.72 | 41.72 | 41.72 | 41.72 | 49 | +0.62(+1.50%) |
Jul 06, 2020 | 40.20 | 41.10 | 40.20 | 41.10 | 259 | +0.69(+1.71%) |
Jul 02, 2020 | 39.77 | 40.41 | 39.77 | 40.41 | 100 | -0.68(-1.66%) |