Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.30 | 42.90 | 38.92 | 39.98 | 79,433 | -2.32(-5.50%) |
Oct 29, 2020 | 42.00 | 43.65 | 39.30 | 42.30 | 86,718 | +0.90(+2.17%) |
Oct 28, 2020 | 39.90 | 42.60 | 38.40 | 41.40 | 110,368 | +0.60(+1.47%) |
Oct 27, 2020 | 41.40 | 41.70 | 39.30 | 40.80 | 76,603 | +0.90(+2.26%) |
Oct 26, 2020 | 41.25 | 42.75 | 36.30 | 39.90 | 250,932 | -4.35(-9.83%) |
Oct 23, 2020 | 43.50 | 44.70 | 40.35 | 44.25 | 206,060 | +1.80(+4.24%) |
Oct 22, 2020 | 42.15 | 42.75 | 38.55 | 42.45 | 208,039 | +0.30(+0.71%) |
Oct 21, 2020 | 46.05 | 46.35 | 39.75 | 42.15 | 265,004 | -4.35(-9.35%) |
Oct 20, 2020 | 46.50 | 47.25 | 43.95 | 46.50 | 139,794 | -0.15(-0.32%) |
Oct 19, 2020 | 47.25 | 48.00 | 45.90 | 46.65 | 75,582 | -0.45(-0.96%) |
Oct 16, 2020 | 47.55 | 48.47 | 46.05 | 47.10 | 91,233 | -0.90(-1.87%) |
Oct 15, 2020 | 47.85 | 48.30 | 45.15 | 48.00 | 137,059 | +0.15(+0.31%) |
Oct 14, 2020 | 49.20 | 50.40 | 47.40 | 47.85 | 100,227 | -1.20(-2.45%) |
Oct 13, 2020 | 48.60 | 49.65 | 47.40 | 49.05 | 78,354 | +0.15(+0.31%) |
Oct 12, 2020 | 50.70 | 50.85 | 47.25 | 48.90 | 108,501 | -1.65(-3.26%) |
Oct 09, 2020 | 52.80 | 53.20 | 50.10 | 50.55 | 96,940 | -2.40(-4.53%) |
Oct 08, 2020 | 51.75 | 54.30 | 51.15 | 52.95 | 146,475 | +2.55(+5.06%) |
Oct 07, 2020 | 50.10 | 51.15 | 49.20 | 50.40 | 63,666 | +1.35(+2.75%) |
Oct 06, 2020 | 49.50 | 51.60 | 48.15 | 49.05 | 124,837 | +0.00(+0.00%) |
Oct 05, 2020 | 48.30 | 49.35 | 47.40 | 49.05 | 70,942 | +1.35(+2.83%) |
Oct 02, 2020 | 47.25 | 49.05 | 46.95 | 47.70 | 68,886 | +0.30(+0.63%) |
Oct 01, 2020 | 47.70 | 48.60 | 46.65 | 47.40 | 47,625 | +0.15(+0.32%) |
Sep 30, 2020 | 47.40 | 48.45 | 46.80 | 47.25 | 65,205 | -0.15(-0.32%) |
Sep 29, 2020 | 46.80 | 48.30 | 46.20 | 47.40 | 68,463 | +0.45(+0.96%) |
Sep 28, 2020 | 48.50 | 48.50 | 46.05 | 46.95 | 57,273 | -0.15(-0.32%) |
Sep 25, 2020 | 46.65 | 48.90 | 46.20 | 47.10 | 73,313 | +0.15(+0.32%) |
Sep 24, 2020 | 46.80 | 48.00 | 45.00 | 46.95 | 106,538 | -0.15(-0.32%) |
Sep 23, 2020 | 52.80 | 52.80 | 46.35 | 47.10 | 130,221 | -5.10(-9.77%) |
Sep 22, 2020 | 54.45 | 55.05 | 50.70 | 52.20 | 118,268 | -2.25(-4.13%) |
Sep 21, 2020 | 56.70 | 57.75 | 53.10 | 54.45 | 129,877 | -3.75(-6.44%) |
Sep 18, 2020 | 54.90 | 60.45 | 51.33 | 58.20 | 579,993 | +4.20(+7.78%) |
Sep 17, 2020 | 54.75 | 55.95 | 52.80 | 54.00 | 79,990 | -1.80(-3.23%) |
Sep 16, 2020 | 58.35 | 60.30 | 54.00 | 55.80 | 176,870 | -1.05(-1.85%) |
Sep 15, 2020 | 56.55 | 58.05 | 53.55 | 56.85 | 124,012 | +1.35(+2.43%) |
Sep 14, 2020 | 51.30 | 56.25 | 50.25 | 55.50 | 164,150 | +4.20(+8.19%) |
Sep 11, 2020 | 46.65 | 51.90 | 46.65 | 51.30 | 176,253 | +4.80(+10.32%) |
Sep 10, 2020 | 46.80 | 48.00 | 46.20 | 46.50 | 37,330 | +0.15(+0.32%) |
Sep 09, 2020 | 47.40 | 47.70 | 46.05 | 46.35 | 28,980 | -0.30(-0.64%) |
Sep 08, 2020 | 45.75 | 47.85 | 44.55 | 46.65 | 53,756 | +0.00(+0.00%) |
Sep 04, 2020 | 47.40 | 47.70 | 43.50 | 46.65 | 97,660 | -0.90(-1.89%) |
Sep 03, 2020 | 48.75 | 49.35 | 46.65 | 47.55 | 53,262 | -1.35(-2.76%) |
Sep 02, 2020 | 49.35 | 49.80 | 47.85 | 48.90 | 46,134 | -1.05(-2.10%) |
Sep 01, 2020 | 48.75 | 51.00 | 48.15 | 49.95 | 64,399 | +0.90(+1.83%) |
Aug 31, 2020 | 49.65 | 50.25 | 46.65 | 49.05 | 117,796 | +0.45(+0.93%) |
Aug 28, 2020 | 48.90 | 49.05 | 47.55 | 48.60 | 31,473 | +0.00(+0.00%) |
Aug 27, 2020 | 49.05 | 49.65 | 47.25 | 48.60 | 45,223 | -0.30(-0.61%) |
Aug 26, 2020 | 49.65 | 51.15 | 48.30 | 48.90 | 43,381 | -0.75(-1.51%) |
Aug 25, 2020 | 49.95 | 50.70 | 48.00 | 49.65 | 59,837 | +0.30(+0.61%) |
Aug 24, 2020 | 54.45 | 54.45 | 48.30 | 49.35 | 82,549 | -4.35(-8.10%) |
Aug 21, 2020 | 53.70 | 55.05 | 52.95 | 53.70 | 41,973 | -0.15(-0.28%) |
Aug 20, 2020 | 52.35 | 54.90 | 52.35 | 53.85 | 71,943 | +0.90(+1.70%) |
Aug 19, 2020 | 52.20 | 53.40 | 51.45 | 52.95 | 47,382 | +0.75(+1.44%) |
Aug 18, 2020 | 54.00 | 54.45 | 50.25 | 52.20 | 133,356 | -0.60(-1.14%) |
Aug 17, 2020 | 48.75 | 53.85 | 48.00 | 52.80 | 264,354 | +6.45(+13.92%) |
Aug 14, 2020 | 46.65 | 46.72 | 45.60 | 46.35 | 30,293 | +0.00(+0.00%) |
Aug 13, 2020 | 47.85 | 48.00 | 45.60 | 46.35 | 77,956 | -0.15(-0.32%) |
Aug 12, 2020 | 46.50 | 47.10 | 45.00 | 46.50 | 72,002 | +0.45(+0.98%) |
Aug 11, 2020 | 50.40 | 51.90 | 45.75 | 46.05 | 97,288 | -5.70(-11.01%) |
Aug 10, 2020 | 51.00 | 52.35 | 50.25 | 51.75 | 53,613 | +1.05(+2.07%) |
Aug 07, 2020 | 49.05 | 51.90 | 48.45 | 50.70 | 77,533 | +1.80(+3.68%) |
Aug 06, 2020 | 49.50 | 49.80 | 47.70 | 48.90 | 39,884 | -0.60(-1.21%) |
Aug 05, 2020 | 49.35 | 50.10 | 48.60 | 49.50 | 34,697 | +0.60(+1.23%) |
Aug 04, 2020 | 50.85 | 50.85 | 48.00 | 48.90 | 53,894 | -1.50(-2.98%) |