Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 56.51 | 57.38 | 54.25 | 54.84 | 25,364 | -1.16(-2.07%) |
Sep 29, 2020 | 55.30 | 57.40 | 53.20 | 56.00 | 32,755 | +1.40(+2.56%) |
Sep 28, 2020 | 52.50 | 59.50 | 51.80 | 54.60 | 87,031 | +4.09(+8.11%) |
Sep 25, 2020 | 49.70 | 53.77 | 49.35 | 50.51 | 34,742 | +1.51(+3.07%) |
Sep 24, 2020 | 51.10 | 51.80 | 48.30 | 49.00 | 33,967 | -2.80(-5.41%) |
Sep 23, 2020 | 55.30 | 55.30 | 50.40 | 51.80 | 32,876 | -2.10(-3.90%) |
Sep 22, 2020 | 55.30 | 58.79 | 53.28 | 53.90 | 31,904 | -0.80(-1.47%) |
Sep 21, 2020 | 51.45 | 56.00 | 50.42 | 54.70 | 68,657 | +4.61(+9.19%) |
Sep 18, 2020 | 45.15 | 51.78 | 44.80 | 50.10 | 201,364 | -5.20(-9.41%) |
Sep 17, 2020 | 55.31 | 55.69 | 53.21 | 55.30 | 27,457 | -1.25(-2.22%) |
Sep 16, 2020 | 54.95 | 58.45 | 54.25 | 56.55 | 36,426 | +1.36(+2.46%) |
Sep 15, 2020 | 54.88 | 55.97 | 52.53 | 55.20 | 18,970 | +0.31(+0.57%) |
Sep 14, 2020 | 51.75 | 55.96 | 50.48 | 54.88 | 32,077 | +3.51(+6.84%) |
Sep 11, 2020 | 53.79 | 54.59 | 49.70 | 51.37 | 15,378 | -2.53(-4.70%) |
Sep 10, 2020 | 54.60 | 56.00 | 51.80 | 53.90 | 17,638 | +0.00(+0.00%) |
Sep 09, 2020 | 52.50 | 59.50 | 52.50 | 53.90 | 74,800 | +2.10(+4.05%) |
Sep 08, 2020 | 53.20 | 53.20 | 50.40 | 51.80 | 38,102 | -1.75(-3.27%) |
Sep 04, 2020 | 45.50 | 54.35 | 43.41 | 53.55 | 92,170 | +8.23(+18.16%) |
Sep 03, 2020 | 43.88 | 45.84 | 39.90 | 45.32 | 37,264 | +3.32(+7.90%) |
Sep 02, 2020 | 44.10 | 44.10 | 41.30 | 42.00 | 18,001 | -2.09(-4.73%) |
Sep 01, 2020 | 44.80 | 45.50 | 42.71 | 44.09 | 16,826 | -2.11(-4.58%) |
Aug 31, 2020 | 44.80 | 47.60 | 43.40 | 46.20 | 21,640 | +0.80(+1.76%) |
Aug 28, 2020 | 43.22 | 46.62 | 42.71 | 45.40 | 25,700 | +2.02(+4.65%) |
Aug 27, 2020 | 49.76 | 49.76 | 40.60 | 43.39 | 90,537 | -6.31(-12.70%) |
Aug 26, 2020 | 51.89 | 52.84 | 48.78 | 49.70 | 39,209 | -2.10(-4.05%) |
Aug 25, 2020 | 49.70 | 56.00 | 49.00 | 51.80 | 79,237 | +0.70(+1.37%) |
Aug 24, 2020 | 60.90 | 62.30 | 48.30 | 51.10 | 128,493 | -11.40(-18.24%) |
Aug 21, 2020 | 63.00 | 68.60 | 59.87 | 62.50 | 82,718 | -0.50(-0.79%) |
Aug 20, 2020 | 63.70 | 65.10 | 61.60 | 63.00 | 33,994 | -1.23(-1.92%) |
Aug 19, 2020 | 68.74 | 68.95 | 63.00 | 64.23 | 38,172 | -4.37(-6.37%) |
Aug 18, 2020 | 60.90 | 72.10 | 59.50 | 68.60 | 110,224 | +2.80(+4.26%) |
Aug 17, 2020 | 64.40 | 66.50 | 63.70 | 65.80 | 44,295 | -0.70(-1.05%) |
Aug 14, 2020 | 79.10 | 79.80 | 63.70 | 66.50 | 187,427 | -4.90(-6.86%) |
Aug 13, 2020 | 67.90 | 71.40 | 64.40 | 71.40 | 58,661 | +4.20(+6.25%) |
Aug 12, 2020 | 77.00 | 77.70 | 61.60 | 67.20 | 151,278 | -12.60(-15.79%) |
Aug 11, 2020 | 84.00 | 85.40 | 77.70 | 79.80 | 53,872 | -6.30(-7.32%) |
Aug 10, 2020 | 82.60 | 88.20 | 82.60 | 86.10 | 73,246 | +3.50(+4.24%) |
Aug 07, 2020 | 84.70 | 89.60 | 80.50 | 82.60 | 77,031 | -3.50(-4.07%) |
Aug 06, 2020 | 88.20 | 88.90 | 82.60 | 86.10 | 49,545 | -2.10(-2.38%) |
Aug 05, 2020 | 87.50 | 91.00 | 84.70 | 88.20 | 80,136 | -0.70(-0.79%) |
Aug 04, 2020 | 87.50 | 91.00 | 81.90 | 88.90 | 44,657 | +0.70(+0.79%) |
Aug 03, 2020 | 85.40 | 91.70 | 82.60 | 88.20 | 102,113 | +5.60(+6.78%) |
Jul 31, 2020 | 83.30 | 88.90 | 80.50 | 82.60 | 69,397 | -3.50(-4.07%) |
Jul 30, 2020 | 92.40 | 98.70 | 84.00 | 86.10 | 166,401 | -15.40(-15.17%) |
Jul 29, 2020 | 79.10 | 105.70 | 79.10 | 101.50 | 694,809 | +23.80(+30.63%) |
Jul 28, 2020 | 72.80 | 84.00 | 67.90 | 77.70 | 206,348 | +4.20(+5.71%) |
Jul 27, 2020 | 78.40 | 79.10 | 71.40 | 73.50 | 61,617 | +0.00(+0.00%) |
Jul 24, 2020 | 70.70 | 74.90 | 63.00 | 73.50 | 112,300 | +2.10(+2.94%) |
Jul 23, 2020 | 74.90 | 80.50 | 70.00 | 71.40 | 137,931 | -1.40(-1.92%) |
Jul 22, 2020 | 67.90 | 73.50 | 56.70 | 72.80 | 272,016 | +7.00(+10.64%) |
Jul 21, 2020 | 81.20 | 86.10 | 61.60 | 65.80 | 402,674 | -9.10(-12.15%) |
Jul 20, 2020 | 58.10 | 79.10 | 56.00 | 74.90 | 431,209 | +21.00(+38.96%) |
Jul 17, 2020 | 53.90 | 56.70 | 50.40 | 53.90 | 124,728 | +1.40(+2.67%) |
Jul 16, 2020 | 47.60 | 58.10 | 46.20 | 52.50 | 253,325 | +7.00(+15.38%) |
Jul 15, 2020 | 43.40 | 47.60 | 42.00 | 45.50 | 101,933 | +2.80(+6.56%) |
Jul 14, 2020 | 43.40 | 44.80 | 40.60 | 42.70 | 49,470 | -0.07(-0.16%) |
Jul 13, 2020 | 42.00 | 47.39 | 40.28 | 42.77 | 187,645 | +2.35(+5.82%) |
Jul 10, 2020 | 35.70 | 41.98 | 35.53 | 40.42 | 76,705 | +4.35(+12.05%) |
Jul 09, 2020 | 37.10 | 37.19 | 34.44 | 36.07 | 12,776 | -0.32(-0.88%) |
Jul 08, 2020 | 36.75 | 37.27 | 35.08 | 36.39 | 10,372 | -0.14(-0.38%) |
Jul 07, 2020 | 38.50 | 39.18 | 36.48 | 36.53 | 8,958 | -1.97(-5.11%) |
Jul 06, 2020 | 38.50 | 38.50 | 37.10 | 38.50 | 6,102 | +0.70(+1.85%) |
Jul 02, 2020 | 39.77 | 39.77 | 36.51 | 37.80 | 8,224 | -1.59(-4.03%) |