Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 51.00 | 52.00 | 48.00 | 48.75 | 67,535 | -2.00(-3.94%) |
Sep 29, 2020 | 51.50 | 52.00 | 50.00 | 50.75 | 39,578 | -1.25(-2.40%) |
Sep 28, 2020 | 51.00 | 52.50 | 48.50 | 52.00 | 60,486 | +1.00(+1.96%) |
Sep 25, 2020 | 50.00 | 52.25 | 49.50 | 51.00 | 57,440 | +1.00(+2.00%) |
Sep 24, 2020 | 48.75 | 51.00 | 47.50 | 50.00 | 70,212 | +2.25(+4.71%) |
Sep 23, 2020 | 54.75 | 55.50 | 47.25 | 47.75 | 161,928 | -1.50(-3.05%) |
Sep 22, 2020 | 52.25 | 52.25 | 49.25 | 49.25 | 54,174 | -2.50(-4.83%) |
Sep 21, 2020 | 54.00 | 54.00 | 50.25 | 51.75 | 74,867 | -2.75(-5.05%) |
Sep 18, 2020 | 51.50 | 55.00 | 49.50 | 54.50 | 162,940 | +3.00(+5.83%) |
Sep 17, 2020 | 54.00 | 54.50 | 51.25 | 51.50 | 46,871 | -2.00(-3.74%) |
Sep 16, 2020 | 53.75 | 54.75 | 52.75 | 53.50 | 42,934 | +0.00(+0.00%) |
Sep 15, 2020 | 56.25 | 58.00 | 53.00 | 53.50 | 66,696 | -2.00(-3.60%) |
Sep 14, 2020 | 51.50 | 56.50 | 50.50 | 55.50 | 114,266 | +5.25(+10.45%) |
Sep 11, 2020 | 52.00 | 54.00 | 49.88 | 50.25 | 84,376 | -1.00(-1.95%) |
Sep 10, 2020 | 51.25 | 53.00 | 50.50 | 51.25 | 62,617 | +0.00(+0.00%) |
Sep 09, 2020 | 48.25 | 51.25 | 48.25 | 51.25 | 54,563 | +3.50(+7.33%) |
Sep 08, 2020 | 50.00 | 52.00 | 46.75 | 47.75 | 117,977 | -1.50(-3.05%) |
Sep 04, 2020 | 49.75 | 51.12 | 45.50 | 49.25 | 87,312 | -1.00(-1.99%) |
Sep 03, 2020 | 53.75 | 54.50 | 48.75 | 50.25 | 68,954 | -4.00(-7.37%) |
Sep 02, 2020 | 50.50 | 54.50 | 49.00 | 54.25 | 77,471 | +3.25(+6.37%) |
Sep 01, 2020 | 54.50 | 55.50 | 50.50 | 51.00 | 67,013 | -3.50(-6.42%) |
Aug 31, 2020 | 52.75 | 55.00 | 51.00 | 54.50 | 80,052 | +1.25(+2.35%) |
Aug 28, 2020 | 54.25 | 54.50 | 52.50 | 53.25 | 50,684 | -1.00(-1.84%) |
Aug 27, 2020 | 53.50 | 55.00 | 51.00 | 54.25 | 74,609 | +0.25(+0.46%) |
Aug 26, 2020 | 56.25 | 57.25 | 53.50 | 54.00 | 48,818 | -2.00(-3.57%) |
Aug 25, 2020 | 53.50 | 56.50 | 52.75 | 56.00 | 60,901 | +3.00(+5.66%) |
Aug 24, 2020 | 58.75 | 59.00 | 51.75 | 53.00 | 123,299 | -5.75(-9.79%) |
Aug 21, 2020 | 59.50 | 60.00 | 57.62 | 58.75 | 52,536 | -1.00(-1.67%) |
Aug 20, 2020 | 60.00 | 61.00 | 59.00 | 59.75 | 37,157 | -0.75(-1.24%) |
Aug 19, 2020 | 62.00 | 62.25 | 59.25 | 60.50 | 65,093 | -2.25(-3.59%) |
Aug 18, 2020 | 64.50 | 64.75 | 61.50 | 62.75 | 60,592 | -2.50(-3.83%) |
Aug 17, 2020 | 61.50 | 65.50 | 59.50 | 65.25 | 88,538 | +4.50(+7.41%) |
Aug 14, 2020 | 60.50 | 61.58 | 59.25 | 60.75 | 64,704 | +0.50(+0.83%) |
Aug 13, 2020 | 57.25 | 60.50 | 57.00 | 60.25 | 61,787 | +2.50(+4.33%) |
Aug 12, 2020 | 59.25 | 61.25 | 56.25 | 57.75 | 222,207 | +1.25(+2.21%) |
Aug 11, 2020 | 60.00 | 62.25 | 55.75 | 56.50 | 158,075 | -8.25(-12.74%) |
Aug 10, 2020 | 65.25 | 65.75 | 61.75 | 64.75 | 125,703 | -0.75(-1.15%) |
Aug 07, 2020 | 66.00 | 67.00 | 63.75 | 65.50 | 69,480 | +0.50(+0.77%) |
Aug 06, 2020 | 66.00 | 67.50 | 64.75 | 65.00 | 58,291 | -0.25(-0.38%) |
Aug 05, 2020 | 65.50 | 66.50 | 64.50 | 65.25 | 62,463 | -1.00(-1.51%) |
Aug 04, 2020 | 66.75 | 68.50 | 65.50 | 66.25 | 59,133 | -1.00(-1.49%) |
Aug 03, 2020 | 65.00 | 67.50 | 62.75 | 67.25 | 88,635 | +3.25(+5.08%) |
Jul 31, 2020 | 64.75 | 65.50 | 63.25 | 64.00 | 85,700 | -0.75(-1.16%) |
Jul 30, 2020 | 64.50 | 66.25 | 64.00 | 64.75 | 76,861 | +0.00(+0.00%) |
Jul 29, 2020 | 66.25 | 66.75 | 62.50 | 64.75 | 160,293 | -0.50(-0.77%) |
Jul 28, 2020 | 68.75 | 69.75 | 65.00 | 65.25 | 176,166 | -3.25(-4.74%) |
Jul 27, 2020 | 69.75 | 71.25 | 67.50 | 68.50 | 96,064 | -1.75(-2.49%) |
Jul 24, 2020 | 71.75 | 72.25 | 68.25 | 70.25 | 106,332 | -2.50(-3.44%) |
Jul 23, 2020 | 74.00 | 77.25 | 72.00 | 72.75 | 111,693 | -0.75(-1.02%) |
Jul 22, 2020 | 72.50 | 73.75 | 71.75 | 73.50 | 60,561 | +1.50(+2.08%) |
Jul 21, 2020 | 74.75 | 76.00 | 71.75 | 72.00 | 91,756 | -2.50(-3.36%) |
Jul 20, 2020 | 78.75 | 80.00 | 71.75 | 74.50 | 174,258 | -2.50(-3.25%) |
Jul 17, 2020 | 71.50 | 80.00 | 71.00 | 77.00 | 276,820 | +6.25(+8.83%) |
Jul 16, 2020 | 72.00 | 73.50 | 70.25 | 70.75 | 93,740 | -1.00(-1.39%) |
Jul 15, 2020 | 71.25 | 72.75 | 68.75 | 71.75 | 90,494 | +1.25(+1.77%) |
Jul 14, 2020 | 68.00 | 70.50 | 65.50 | 70.50 | 109,574 | +4.25(+6.42%) |
Jul 13, 2020 | 71.50 | 72.50 | 66.00 | 66.25 | 140,598 | -4.00(-5.69%) |
Jul 10, 2020 | 72.50 | 72.50 | 69.50 | 70.25 | 86,876 | -2.25(-3.10%) |
Jul 09, 2020 | 69.75 | 72.50 | 69.50 | 72.50 | 141,256 | +2.50(+3.57%) |
Jul 08, 2020 | 69.25 | 70.25 | 66.50 | 70.00 | 99,693 | +1.25(+1.82%) |
Jul 07, 2020 | 67.25 | 69.50 | 66.25 | 68.75 | 93,162 | +1.50(+2.23%) |
Jul 06, 2020 | 66.50 | 67.75 | 64.00 | 67.25 | 108,609 | +0.50(+0.75%) |
Jul 02, 2020 | 67.25 | 68.50 | 64.38 | 66.75 | 102,232 | -1.25(-1.84%) |