Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.80 | 24.90 | 22.80 | 23.60 | 1,101,320 | -1.60(-6.35%) |
Oct 29, 2020 | 26.50 | 26.80 | 24.80 | 25.20 | 899,409 | -0.90(-3.45%) |
Oct 28, 2020 | 26.90 | 27.40 | 25.80 | 26.10 | 812,591 | -1.80(-6.45%) |
Oct 27, 2020 | 28.80 | 29.00 | 26.10 | 27.90 | 1,123,977 | +0.40(+1.45%) |
Oct 26, 2020 | 29.20 | 29.30 | 26.80 | 27.50 | 1,044,957 | -2.20(-7.41%) |
Oct 23, 2020 | 31.30 | 31.50 | 29.50 | 29.70 | 663,490 | -1.50(-4.81%) |
Oct 22, 2020 | 29.60 | 31.50 | 28.40 | 31.20 | 1,232,119 | +1.20(+4.00%) |
Oct 21, 2020 | 31.00 | 31.30 | 29.80 | 30.00 | 726,868 | -0.90(-2.91%) |
Oct 20, 2020 | 33.00 | 33.10 | 30.50 | 30.90 | 1,597,156 | -4.50(-12.71%) |
Oct 19, 2020 | 33.10 | 38.80 | 32.30 | 35.40 | 4,036,009 | +5.00(+16.45%) |
Oct 16, 2020 | 28.70 | 32.90 | 28.00 | 30.40 | 1,856,580 | +2.60(+9.35%) |
Oct 15, 2020 | 28.40 | 29.60 | 27.60 | 27.80 | 979,300 | -1.80(-6.08%) |
Oct 14, 2020 | 30.90 | 32.00 | 26.60 | 29.60 | 3,174,990 | -5.80(-16.38%) |
Oct 13, 2020 | 39.00 | 39.10 | 35.20 | 35.40 | 986,934 | -5.40(-13.24%) |
Oct 12, 2020 | 40.30 | 40.90 | 40.00 | 40.80 | 323,993 | +0.30(+0.74%) |
Oct 09, 2020 | 41.70 | 41.80 | 40.40 | 40.50 | 502,140 | -0.90(-2.17%) |
Oct 08, 2020 | 41.30 | 41.80 | 40.20 | 41.40 | 780,103 | +1.00(+2.48%) |
Oct 07, 2020 | 40.80 | 41.10 | 39.40 | 40.40 | 691,275 | -0.20(-0.49%) |
Oct 06, 2020 | 42.60 | 42.70 | 40.50 | 40.60 | 839,913 | -0.70(-1.69%) |
Oct 05, 2020 | 43.00 | 43.60 | 40.50 | 41.30 | 945,975 | -5.20(-11.18%) |
Oct 02, 2020 | 44.80 | 46.60 | 44.20 | 46.50 | 357,590 | +0.00(+0.00%) |
Oct 01, 2020 | 47.80 | 48.00 | 46.30 | 46.50 | 321,905 | -0.60(-1.27%) |
Sep 30, 2020 | 48.00 | 49.50 | 47.00 | 47.10 | 250,452 | -1.50(-3.09%) |
Sep 29, 2020 | 48.80 | 49.40 | 47.50 | 48.60 | 252,046 | -0.50(-1.02%) |
Sep 28, 2020 | 50.40 | 50.40 | 46.10 | 49.10 | 467,322 | +0.30(+0.61%) |
Sep 25, 2020 | 46.40 | 49.30 | 45.04 | 48.80 | 237,540 | +2.70(+5.86%) |
Sep 24, 2020 | 46.90 | 49.00 | 43.60 | 46.10 | 456,088 | -1.70(-3.56%) |
Sep 23, 2020 | 52.20 | 52.90 | 47.40 | 47.80 | 428,403 | -4.30(-8.25%) |
Sep 22, 2020 | 52.20 | 53.20 | 51.40 | 52.10 | 207,411 | -1.10(-2.07%) |
Sep 21, 2020 | 54.20 | 54.80 | 50.10 | 53.20 | 455,817 | -3.50(-6.17%) |
Sep 18, 2020 | 57.10 | 57.40 | 55.70 | 56.70 | 242,840 | -0.50(-0.87%) |
Sep 17, 2020 | 56.70 | 57.90 | 55.80 | 57.20 | 261,834 | -0.40(-0.69%) |
Sep 16, 2020 | 55.20 | 58.80 | 54.20 | 57.60 | 438,260 | +2.40(+4.35%) |
Sep 15, 2020 | 56.00 | 58.70 | 55.20 | 55.20 | 509,358 | -0.20(-0.36%) |
Sep 14, 2020 | 58.40 | 58.70 | 55.10 | 55.40 | 462,726 | -2.50(-4.32%) |
Sep 11, 2020 | 60.60 | 60.66 | 56.00 | 57.90 | 486,300 | -1.50(-2.53%) |
Sep 10, 2020 | 62.80 | 63.60 | 58.80 | 59.40 | 587,940 | -3.20(-5.11%) |
Sep 09, 2020 | 65.40 | 65.40 | 61.10 | 62.60 | 556,162 | -1.60(-2.49%) |
Sep 08, 2020 | 67.60 | 69.50 | 63.70 | 64.20 | 665,581 | -6.00(-8.55%) |
Sep 04, 2020 | 67.60 | 70.20 | 62.30 | 70.20 | 932,880 | +4.20(+6.36%) |
Sep 03, 2020 | 69.40 | 71.40 | 64.80 | 66.00 | 1,060,775 | -4.40(-6.25%) |
Sep 02, 2020 | 70.10 | 77.10 | 64.60 | 70.40 | 4,303,321 | +9.70(+15.98%) |
Sep 01, 2020 | 57.90 | 61.80 | 57.90 | 60.70 | 961,750 | +1.90(+3.23%) |
Aug 31, 2020 | 63.30 | 64.50 | 57.60 | 58.80 | 981,280 | -4.20(-6.67%) |
Aug 28, 2020 | 64.90 | 65.40 | 61.10 | 63.00 | 990,390 | -2.20(-3.37%) |
Aug 27, 2020 | 58.10 | 71.00 | 57.00 | 65.20 | 3,190,882 | +9.20(+16.43%) |
Aug 26, 2020 | 54.50 | 56.70 | 53.30 | 56.00 | 440,608 | +0.60(+1.08%) |
Aug 25, 2020 | 54.60 | 55.80 | 52.10 | 55.40 | 529,401 | +1.30(+2.40%) |
Aug 24, 2020 | 53.50 | 54.50 | 49.40 | 54.10 | 849,592 | +2.20(+4.24%) |
Aug 21, 2020 | 56.80 | 56.83 | 51.80 | 51.90 | 821,680 | -5.00(-8.79%) |
Aug 20, 2020 | 55.70 | 57.80 | 53.00 | 56.90 | 1,371,572 | +3.00(+5.57%) |
Aug 19, 2020 | 53.40 | 54.70 | 51.80 | 53.90 | 563,719 | +0.40(+0.75%) |
Aug 18, 2020 | 55.70 | 55.70 | 51.30 | 53.50 | 578,681 | -2.50(-4.46%) |
Aug 17, 2020 | 57.20 | 58.50 | 54.30 | 56.00 | 714,643 | +0.60(+1.08%) |
Aug 14, 2020 | 55.60 | 56.30 | 50.50 | 55.40 | 1,205,580 | +2.30(+4.33%) |
Aug 13, 2020 | 51.00 | 57.70 | 48.20 | 53.10 | 2,320,604 | +6.70(+14.44%) |
Aug 12, 2020 | 46.20 | 47.60 | 45.60 | 46.40 | 246,225 | +0.80(+1.75%) |
Aug 11, 2020 | 47.00 | 48.50 | 45.40 | 45.60 | 579,172 | +0.90(+2.01%) |
Aug 10, 2020 | 46.50 | 47.40 | 43.50 | 44.70 | 504,810 | -2.80(-5.89%) |
Aug 07, 2020 | 41.40 | 52.60 | 40.90 | 47.50 | 2,491,740 | +6.10(+14.73%) |
Aug 06, 2020 | 41.10 | 42.40 | 39.90 | 41.40 | 374,114 | -0.10(-0.24%) |
Aug 05, 2020 | 40.80 | 41.70 | 40.70 | 41.50 | 170,115 | +0.50(+1.22%) |
Aug 04, 2020 | 40.70 | 42.40 | 40.60 | 41.00 | 326,133 | -0.10(-0.24%) |