Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.95 | 36.00 | 34.65 | 34.80 | 2,674 | -0.30(-0.85%) |
Sep 29, 2020 | 34.50 | 35.25 | 33.00 | 35.10 | 2,937 | +0.45(+1.30%) |
Sep 28, 2020 | 32.17 | 35.40 | 32.17 | 34.65 | 4,453 | +1.80(+5.48%) |
Sep 25, 2020 | 31.05 | 33.60 | 31.05 | 32.85 | 3,640 | +1.20(+3.79%) |
Sep 24, 2020 | 31.80 | 31.95 | 30.30 | 31.65 | 7,500 | -0.45(-1.40%) |
Sep 23, 2020 | 33.30 | 33.98 | 31.65 | 32.10 | 4,987 | -1.65(-4.89%) |
Sep 22, 2020 | 33.00 | 33.90 | 32.59 | 33.75 | 7,425 | +0.75(+2.27%) |
Sep 21, 2020 | 35.25 | 35.25 | 32.70 | 33.00 | 9,229 | -2.40(-6.78%) |
Sep 18, 2020 | 36.75 | 36.90 | 33.30 | 35.40 | 36,973 | -1.95(-5.22%) |
Sep 17, 2020 | 37.50 | 37.95 | 35.40 | 37.35 | 18,295 | +0.75(+2.05%) |
Sep 16, 2020 | 41.10 | 41.10 | 36.15 | 36.60 | 17,391 | -2.10(-5.43%) |
Sep 15, 2020 | 37.80 | 40.20 | 37.80 | 38.70 | 20,596 | +2.10(+5.74%) |
Sep 14, 2020 | 32.10 | 38.55 | 30.45 | 36.60 | 55,574 | +4.95(+15.64%) |
Sep 11, 2020 | 32.25 | 32.85 | 31.35 | 31.65 | 5,146 | -0.75(-2.31%) |
Sep 10, 2020 | 33.00 | 33.30 | 30.75 | 32.40 | 10,268 | -0.75(-2.26%) |
Sep 09, 2020 | 33.90 | 35.40 | 32.85 | 33.15 | 6,617 | -0.30(-0.90%) |
Sep 08, 2020 | 39.75 | 40.20 | 33.00 | 33.45 | 14,065 | -6.60(-16.48%) |
Sep 04, 2020 | 40.35 | 40.95 | 39.30 | 40.05 | 4,480 | +0.00(+0.00%) |
Sep 03, 2020 | 39.75 | 40.65 | 39.15 | 40.05 | 10,258 | -0.30(-0.74%) |
Sep 02, 2020 | 42.15 | 42.90 | 39.75 | 40.35 | 8,606 | -2.25(-5.28%) |
Sep 01, 2020 | 42.60 | 44.40 | 42.60 | 42.60 | 6,588 | -0.45(-1.05%) |
Aug 31, 2020 | 48.45 | 48.45 | 42.45 | 43.05 | 16,172 | -5.62(-11.56%) |
Aug 28, 2020 | 47.70 | 50.25 | 47.70 | 48.67 | 8,493 | +1.12(+2.37%) |
Aug 27, 2020 | 47.10 | 49.65 | 46.35 | 47.55 | 16,340 | +1.35(+2.92%) |
Aug 26, 2020 | 44.40 | 48.00 | 43.20 | 46.20 | 22,560 | +3.90(+9.22%) |
Aug 25, 2020 | 39.45 | 42.30 | 39.45 | 42.30 | 5,912 | +2.40(+6.02%) |
Aug 24, 2020 | 40.80 | 42.30 | 39.30 | 39.90 | 10,802 | -1.20(-2.92%) |
Aug 21, 2020 | 40.05 | 42.90 | 38.25 | 41.10 | 7,846 | +1.05(+2.62%) |
Aug 20, 2020 | 40.50 | 40.50 | 38.25 | 40.05 | 3,584 | +0.45(+1.14%) |
Aug 19, 2020 | 41.55 | 41.55 | 39.00 | 39.60 | 5,820 | -2.25(-5.38%) |
Aug 18, 2020 | 43.20 | 43.20 | 40.65 | 41.85 | 3,796 | -0.15(-0.36%) |
Aug 17, 2020 | 39.45 | 42.00 | 39.45 | 42.00 | 9,411 | +2.25(+5.66%) |
Aug 14, 2020 | 43.65 | 44.55 | 37.20 | 39.75 | 18,693 | -4.35(-9.86%) |
Aug 13, 2020 | 46.20 | 47.10 | 43.50 | 44.10 | 5,848 | -0.90(-2.00%) |
Aug 12, 2020 | 46.80 | 46.95 | 44.55 | 45.00 | 3,291 | -1.80(-3.85%) |
Aug 11, 2020 | 47.10 | 48.60 | 46.35 | 46.80 | 5,916 | -0.45(-0.95%) |
Aug 10, 2020 | 45.75 | 48.45 | 45.60 | 47.25 | 7,139 | +1.50(+3.28%) |
Aug 07, 2020 | 45.60 | 45.90 | 45.15 | 45.75 | 2,113 | -0.15(-0.33%) |
Aug 06, 2020 | 45.75 | 46.35 | 44.70 | 45.90 | 2,315 | +0.07(+0.16%) |
Aug 05, 2020 | 45.45 | 46.05 | 44.53 | 45.83 | 3,489 | +1.28(+2.86%) |
Aug 04, 2020 | 44.10 | 45.45 | 44.10 | 44.55 | 1,778 | -0.15(-0.34%) |
Aug 03, 2020 | 43.20 | 45.00 | 42.45 | 44.70 | 3,982 | +1.80(+4.20%) |
Jul 31, 2020 | 44.40 | 45.60 | 42.75 | 42.90 | 3,086 | -1.95(-4.35%) |
Jul 30, 2020 | 43.95 | 45.90 | 42.67 | 44.85 | 3,044 | -0.15(-0.33%) |
Jul 29, 2020 | 43.65 | 45.60 | 43.50 | 45.00 | 3,898 | +0.90(+2.04%) |
Jul 28, 2020 | 46.65 | 46.65 | 43.95 | 44.10 | 3,663 | -2.40(-5.16%) |
Jul 27, 2020 | 42.90 | 47.55 | 42.78 | 46.50 | 6,253 | +3.60(+8.39%) |
Jul 24, 2020 | 44.25 | 45.60 | 42.15 | 42.90 | 4,513 | -2.33(-5.14%) |
Jul 23, 2020 | 46.20 | 48.00 | 44.70 | 45.23 | 5,131 | -1.27(-2.74%) |
Jul 22, 2020 | 46.80 | 47.70 | 46.20 | 46.50 | 4,219 | -0.75(-1.59%) |
Jul 21, 2020 | 47.55 | 48.75 | 46.50 | 47.25 | 5,234 | -0.30(-0.63%) |
Jul 20, 2020 | 47.25 | 48.75 | 46.73 | 47.55 | 7,420 | +0.60(+1.28%) |
Jul 17, 2020 | 45.90 | 48.00 | 45.75 | 46.95 | 9,506 | +0.90(+1.95%) |
Jul 16, 2020 | 43.95 | 46.80 | 43.20 | 46.05 | 19,119 | +2.10(+4.78%) |
Jul 15, 2020 | 43.65 | 45.90 | 42.45 | 43.95 | 10,608 | +0.90(+2.09%) |
Jul 14, 2020 | 41.85 | 43.50 | 40.95 | 43.05 | 9,603 | +1.35(+3.24%) |
Jul 13, 2020 | 45.30 | 45.30 | 41.40 | 41.70 | 13,880 | -4.35(-9.45%) |
Jul 10, 2020 | 44.40 | 47.25 | 43.35 | 46.05 | 14,293 | +1.80(+4.07%) |
Jul 09, 2020 | 46.05 | 46.27 | 41.62 | 44.25 | 12,408 | -2.40(-5.14%) |
Jul 08, 2020 | 48.15 | 48.15 | 44.85 | 46.65 | 15,835 | -0.45(-0.96%) |
Jul 07, 2020 | 49.95 | 50.10 | 46.95 | 47.10 | 17,236 | -4.05(-7.92%) |
Jul 06, 2020 | 54.00 | 54.00 | 47.25 | 51.15 | 47,048 | -1.65(-3.12%) |
Jul 02, 2020 | 65.85 | 67.50 | 48.15 | 52.80 | 400,220 | +4.95(+10.34%) |