Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 49.00 | 50.50 | 48.56 | 49.25 | 3,690 | -0.50(-1.01%) |
Sep 29, 2020 | 46.25 | 49.75 | 45.75 | 49.75 | 6,616 | +3.25(+6.99%) |
Sep 28, 2020 | 49.00 | 49.50 | 44.25 | 46.50 | 9,889 | -2.25(-4.62%) |
Sep 25, 2020 | 49.50 | 51.00 | 47.75 | 48.75 | 4,684 | -0.50(-1.02%) |
Sep 24, 2020 | 51.75 | 51.80 | 46.75 | 49.25 | 12,610 | -2.25(-4.37%) |
Sep 23, 2020 | 55.00 | 55.00 | 51.50 | 51.50 | 10,289 | -3.75(-6.79%) |
Sep 22, 2020 | 57.00 | 57.00 | 54.25 | 55.25 | 6,570 | -1.75(-3.07%) |
Sep 21, 2020 | 57.75 | 68.50 | 55.50 | 57.00 | 43,575 | -1.75(-2.98%) |
Sep 18, 2020 | 59.50 | 60.00 | 57.75 | 58.75 | 3,308 | -1.50(-2.49%) |
Sep 17, 2020 | 57.75 | 60.50 | 55.75 | 60.25 | 15,544 | +1.75(+2.99%) |
Sep 16, 2020 | 55.25 | 59.50 | 55.25 | 58.50 | 19,067 | +2.25(+4.00%) |
Sep 15, 2020 | 57.50 | 59.50 | 56.25 | 56.25 | 5,705 | -2.00(-3.43%) |
Sep 14, 2020 | 57.25 | 59.25 | 56.25 | 58.25 | 6,146 | +1.00(+1.75%) |
Sep 11, 2020 | 54.50 | 58.00 | 54.12 | 57.25 | 12,604 | +2.50(+4.57%) |
Sep 10, 2020 | 55.75 | 56.00 | 53.75 | 54.75 | 7,456 | -1.50(-2.67%) |
Sep 09, 2020 | 57.25 | 58.82 | 53.50 | 56.25 | 8,940 | -0.75(-1.32%) |
Sep 08, 2020 | 56.75 | 59.50 | 55.75 | 57.00 | 5,292 | -0.75(-1.30%) |
Sep 04, 2020 | 59.50 | 60.38 | 54.87 | 57.75 | 16,584 | -2.50(-4.15%) |
Sep 03, 2020 | 61.50 | 64.25 | 60.25 | 60.25 | 9,793 | -1.50(-2.43%) |
Sep 02, 2020 | 63.75 | 64.25 | 60.75 | 61.75 | 9,071 | -2.50(-3.89%) |
Sep 01, 2020 | 66.25 | 66.75 | 63.25 | 64.25 | 11,804 | -2.00(-3.02%) |
Aug 31, 2020 | 66.50 | 68.75 | 63.75 | 66.25 | 13,218 | +0.75(+1.15%) |
Aug 28, 2020 | 63.50 | 65.67 | 62.53 | 65.50 | 11,668 | +2.75(+4.38%) |
Aug 27, 2020 | 63.00 | 64.25 | 62.00 | 62.75 | 9,868 | -2.00(-3.09%) |
Aug 26, 2020 | 62.50 | 64.75 | 62.00 | 64.75 | 8,487 | +1.25(+1.97%) |
Aug 25, 2020 | 61.25 | 66.00 | 60.75 | 63.50 | 14,606 | +1.50(+2.42%) |
Aug 24, 2020 | 61.25 | 64.00 | 57.50 | 62.00 | 23,025 | +0.25(+0.40%) |
Aug 21, 2020 | 62.00 | 62.50 | 60.50 | 61.75 | 13,448 | -0.25(-0.40%) |
Aug 20, 2020 | 64.75 | 65.00 | 60.25 | 62.00 | 22,703 | -3.50(-5.34%) |
Aug 19, 2020 | 68.50 | 69.25 | 65.00 | 65.50 | 41,524 | -4.00(-5.76%) |
Aug 18, 2020 | 65.75 | 72.25 | 65.00 | 69.50 | 41,128 | +3.25(+4.91%) |
Aug 17, 2020 | 66.75 | 66.75 | 65.00 | 66.25 | 10,951 | -1.00(-1.49%) |
Aug 14, 2020 | 67.50 | 67.50 | 64.25 | 67.25 | 10,796 | +0.75(+1.13%) |
Aug 13, 2020 | 68.25 | 68.25 | 66.25 | 66.50 | 9,881 | +0.00(+0.00%) |
Aug 12, 2020 | 72.50 | 72.50 | 66.00 | 66.50 | 37,085 | -7.00(-9.52%) |
Aug 11, 2020 | 75.75 | 77.50 | 72.00 | 73.50 | 51,927 | -4.75(-6.07%) |
Aug 10, 2020 | 81.50 | 87.00 | 72.75 | 78.25 | 492,654 | +9.25(+13.41%) |
Aug 07, 2020 | 69.25 | 69.52 | 68.38 | 69.00 | 4,940 | -0.75(-1.08%) |
Aug 06, 2020 | 70.50 | 71.25 | 68.50 | 69.75 | 9,182 | -0.50(-0.71%) |
Aug 05, 2020 | 69.00 | 72.25 | 67.75 | 70.25 | 18,396 | +1.00(+1.44%) |
Aug 04, 2020 | 69.00 | 69.75 | 67.50 | 69.25 | 7,537 | -0.50(-0.72%) |
Aug 03, 2020 | 69.00 | 70.75 | 66.00 | 69.75 | 24,543 | +1.50(+2.20%) |
Jul 31, 2020 | 72.75 | 76.00 | 66.00 | 68.25 | 72,156 | +0.25(+0.37%) |
Jul 30, 2020 | 66.25 | 69.00 | 65.50 | 68.00 | 8,277 | +0.75(+1.12%) |
Jul 29, 2020 | 70.50 | 70.50 | 65.50 | 67.25 | 10,428 | -2.75(-3.93%) |
Jul 28, 2020 | 68.25 | 70.75 | 67.50 | 70.00 | 12,081 | +0.75(+1.08%) |
Jul 27, 2020 | 73.75 | 75.50 | 66.50 | 69.25 | 29,104 | -3.75(-5.14%) |
Jul 24, 2020 | 70.25 | 76.50 | 70.00 | 73.00 | 46,872 | +1.75(+2.46%) |
Jul 23, 2020 | 75.00 | 75.00 | 69.75 | 71.25 | 16,147 | -3.00(-4.04%) |
Jul 22, 2020 | 76.00 | 77.00 | 74.00 | 74.25 | 15,147 | -2.00(-2.62%) |
Jul 21, 2020 | 79.75 | 83.50 | 74.00 | 76.25 | 42,235 | -2.50(-3.17%) |
Jul 20, 2020 | 77.25 | 82.00 | 71.00 | 78.75 | 81,722 | +4.00(+5.35%) |
Jul 17, 2020 | 70.50 | 97.25 | 69.50 | 74.75 | 254,252 | +5.50(+7.94%) |
Jul 16, 2020 | 68.75 | 69.25 | 66.00 | 69.25 | 18,188 | +0.75(+1.09%) |
Jul 15, 2020 | 65.00 | 69.75 | 63.75 | 68.50 | 34,769 | +3.00(+4.58%) |
Jul 14, 2020 | 65.25 | 65.50 | 62.50 | 65.50 | 15,040 | +2.75(+4.38%) |
Jul 13, 2020 | 64.50 | 66.00 | 62.50 | 62.75 | 18,469 | -1.75(-2.71%) |
Jul 10, 2020 | 63.75 | 64.75 | 62.50 | 64.50 | 6,896 | +1.50(+2.38%) |
Jul 09, 2020 | 67.50 | 68.50 | 63.00 | 63.00 | 18,391 | -3.25(-4.91%) |
Jul 08, 2020 | 68.00 | 68.50 | 61.25 | 66.25 | 58,634 | +2.75(+4.33%) |
Jul 07, 2020 | 61.25 | 64.25 | 58.25 | 63.50 | 15,478 | +2.50(+4.10%) |
Jul 06, 2020 | 62.00 | 62.25 | 60.50 | 61.00 | 5,863 | -1.50(-2.40%) |
Jul 02, 2020 | 62.50 | 63.25 | 61.50 | 62.50 | 6,124 | -2.00(-3.10%) |