Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.70 | 32.70 | 30.45 | 30.45 | 4,153 | -0.45(-1.46%) |
Sep 29, 2020 | 30.90 | 31.80 | 30.17 | 30.90 | 4,455 | +0.30(+0.98%) |
Sep 28, 2020 | 31.35 | 31.65 | 30.30 | 30.60 | 7,766 | -1.05(-3.32%) |
Sep 25, 2020 | 30.60 | 31.95 | 30.30 | 31.65 | 9,560 | +1.35(+4.46%) |
Sep 24, 2020 | 31.95 | 34.35 | 28.95 | 30.30 | 27,191 | -1.95(-6.05%) |
Sep 23, 2020 | 33.00 | 33.45 | 32.10 | 32.25 | 6,569 | -1.20(-3.59%) |
Sep 22, 2020 | 34.65 | 34.80 | 31.05 | 33.45 | 18,751 | -1.05(-3.04%) |
Sep 21, 2020 | 36.30 | 36.45 | 33.90 | 34.50 | 11,013 | -2.10(-5.74%) |
Sep 18, 2020 | 39.00 | 41.10 | 36.00 | 36.60 | 31,093 | -1.95(-5.06%) |
Sep 17, 2020 | 36.90 | 38.85 | 36.75 | 38.55 | 9,443 | +0.90(+2.39%) |
Sep 16, 2020 | 37.50 | 38.25 | 36.75 | 37.65 | 7,705 | +0.45(+1.21%) |
Sep 15, 2020 | 36.90 | 38.70 | 36.77 | 37.20 | 5,717 | +0.15(+0.40%) |
Sep 14, 2020 | 33.45 | 37.05 | 33.15 | 37.05 | 8,093 | +3.30(+9.78%) |
Sep 11, 2020 | 34.05 | 34.95 | 33.30 | 33.75 | 4,086 | -0.30(-0.88%) |
Sep 10, 2020 | 33.75 | 35.10 | 33.30 | 34.05 | 8,506 | +0.30(+0.89%) |
Sep 09, 2020 | 33.45 | 34.80 | 32.55 | 33.75 | 6,064 | +0.75(+2.27%) |
Sep 08, 2020 | 31.05 | 33.60 | 30.90 | 33.00 | 13,989 | +0.60(+1.85%) |
Sep 04, 2020 | 33.15 | 33.15 | 30.56 | 32.40 | 6,580 | -0.30(-0.92%) |
Sep 03, 2020 | 33.90 | 34.05 | 31.95 | 32.70 | 8,389 | -1.35(-3.96%) |
Sep 02, 2020 | 34.65 | 35.10 | 33.30 | 34.05 | 9,780 | -0.75(-2.16%) |
Sep 01, 2020 | 35.55 | 36.45 | 34.35 | 34.80 | 5,819 | -1.05(-2.93%) |
Aug 31, 2020 | 34.90 | 36.45 | 34.90 | 35.85 | 8,809 | +0.30(+0.84%) |
Aug 28, 2020 | 35.40 | 36.15 | 34.80 | 35.55 | 4,460 | +0.15(+0.42%) |
Aug 27, 2020 | 35.85 | 37.35 | 34.42 | 35.40 | 11,119 | -0.60(-1.67%) |
Aug 26, 2020 | 39.15 | 39.15 | 35.70 | 36.00 | 16,826 | -0.15(-0.41%) |
Aug 25, 2020 | 35.25 | 37.05 | 34.05 | 36.15 | 10,269 | +1.05(+2.99%) |
Aug 24, 2020 | 38.70 | 38.70 | 35.10 | 35.10 | 11,035 | -3.45(-8.95%) |
Aug 21, 2020 | 38.70 | 39.60 | 37.05 | 38.55 | 9,420 | -0.30(-0.77%) |
Aug 20, 2020 | 39.15 | 40.80 | 38.55 | 38.85 | 7,148 | -0.90(-2.26%) |
Aug 19, 2020 | 45.30 | 46.20 | 39.30 | 39.75 | 18,064 | -6.00(-13.11%) |
Aug 18, 2020 | 40.50 | 46.05 | 39.15 | 45.75 | 31,796 | +5.55(+13.81%) |
Aug 17, 2020 | 41.40 | 41.40 | 39.45 | 40.20 | 8,007 | -0.90(-2.19%) |
Aug 14, 2020 | 37.50 | 41.10 | 37.05 | 41.10 | 18,753 | +3.45(+9.16%) |
Aug 13, 2020 | 36.60 | 38.40 | 36.45 | 37.65 | 9,789 | -0.15(-0.40%) |
Aug 12, 2020 | 38.55 | 38.55 | 35.25 | 37.80 | 19,694 | -0.45(-1.18%) |
Aug 11, 2020 | 40.95 | 40.95 | 37.65 | 38.25 | 7,915 | -2.25(-5.56%) |
Aug 10, 2020 | 40.05 | 41.10 | 39.45 | 40.50 | 6,574 | +1.05(+2.66%) |
Aug 07, 2020 | 37.80 | 40.05 | 37.05 | 39.45 | 10,373 | +1.95(+5.20%) |
Aug 06, 2020 | 38.10 | 38.40 | 36.90 | 37.50 | 5,569 | -0.45(-1.19%) |
Aug 05, 2020 | 37.65 | 38.10 | 35.85 | 37.95 | 15,619 | +0.45(+1.20%) |
Aug 04, 2020 | 39.45 | 39.45 | 36.90 | 37.50 | 7,298 | -1.95(-4.94%) |
Aug 03, 2020 | 39.30 | 39.75 | 37.20 | 39.45 | 10,492 | +0.00(+0.00%) |
Jul 31, 2020 | 38.55 | 40.05 | 36.90 | 39.45 | 13,100 | +0.45(+1.15%) |
Jul 30, 2020 | 36.60 | 39.30 | 35.25 | 39.00 | 16,460 | +2.25(+6.12%) |
Jul 29, 2020 | 35.10 | 37.05 | 34.35 | 36.75 | 28,586 | +0.90(+2.51%) |
Jul 28, 2020 | 36.30 | 37.50 | 34.65 | 35.85 | 28,270 | -2.40(-6.27%) |
Jul 27, 2020 | 41.70 | 41.70 | 37.50 | 38.25 | 27,614 | -4.50(-10.53%) |
Jul 24, 2020 | 43.80 | 43.80 | 42.15 | 42.75 | 10,900 | -1.05(-2.40%) |
Jul 23, 2020 | 43.20 | 45.45 | 42.90 | 43.80 | 18,093 | +1.05(+2.46%) |
Jul 22, 2020 | 44.25 | 45.15 | 42.00 | 42.75 | 11,946 | -1.80(-4.04%) |
Jul 21, 2020 | 44.55 | 46.20 | 43.65 | 44.55 | 23,303 | +0.75(+1.71%) |
Jul 20, 2020 | 46.20 | 47.10 | 43.65 | 43.80 | 16,320 | -1.35(-2.99%) |
Jul 17, 2020 | 44.25 | 46.05 | 44.25 | 45.15 | 10,446 | +0.90(+2.03%) |
Jul 16, 2020 | 43.95 | 44.70 | 42.90 | 44.25 | 5,982 | -0.15(-0.34%) |
Jul 15, 2020 | 42.60 | 45.00 | 42.60 | 44.40 | 22,625 | +1.50(+3.50%) |
Jul 14, 2020 | 40.80 | 43.20 | 40.50 | 42.90 | 12,023 | +2.40(+5.93%) |
Jul 13, 2020 | 44.25 | 44.55 | 40.50 | 40.50 | 18,314 | -3.60(-8.16%) |
Jul 10, 2020 | 44.25 | 45.72 | 43.50 | 44.10 | 13,726 | -0.30(-0.68%) |
Jul 09, 2020 | 45.90 | 46.50 | 43.95 | 44.40 | 19,367 | -1.80(-3.90%) |
Jul 08, 2020 | 45.15 | 46.20 | 44.25 | 46.20 | 17,226 | +1.35(+3.01%) |
Jul 07, 2020 | 44.25 | 45.90 | 43.35 | 44.85 | 14,537 | +0.00(+0.00%) |
Jul 06, 2020 | 45.45 | 45.75 | 43.50 | 44.85 | 9,773 | -0.15(-0.33%) |
Jul 02, 2020 | 44.25 | 45.60 | 43.35 | 45.00 | 9,960 | +1.20(+2.74%) |