Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.30 | 27.10 | 19.70 | 22.60 | 206,102 | +0.90(+4.15%) |
Sep 29, 2020 | 23.30 | 23.76 | 21.70 | 21.70 | 22,475 | -1.80(-7.66%) |
Sep 28, 2020 | 25.00 | 25.04 | 23.00 | 23.50 | 15,626 | -1.00(-4.08%) |
Sep 25, 2020 | 25.00 | 26.50 | 23.80 | 24.50 | 7,730 | -0.60(-2.39%) |
Sep 24, 2020 | 26.30 | 26.30 | 24.00 | 25.10 | 10,397 | -1.80(-6.69%) |
Sep 23, 2020 | 27.80 | 29.10 | 26.50 | 26.90 | 18,642 | -0.80(-2.89%) |
Sep 22, 2020 | 32.70 | 32.70 | 27.70 | 27.70 | 15,735 | -5.00(-15.29%) |
Sep 21, 2020 | 33.50 | 34.90 | 31.70 | 32.70 | 11,774 | -1.60(-4.66%) |
Sep 18, 2020 | 36.10 | 37.00 | 33.60 | 34.30 | 9,330 | -2.00(-5.51%) |
Sep 17, 2020 | 36.30 | 38.00 | 35.80 | 36.30 | 18,315 | +0.00(+0.00%) |
Sep 16, 2020 | 35.80 | 38.05 | 35.80 | 36.30 | 12,205 | +0.50(+1.40%) |
Sep 15, 2020 | 35.20 | 36.50 | 35.20 | 35.80 | 8,407 | +0.60(+1.70%) |
Sep 14, 2020 | 36.50 | 36.50 | 34.00 | 35.20 | 2,327 | -0.50(-1.40%) |
Sep 11, 2020 | 37.00 | 37.90 | 35.10 | 35.70 | 1,120 | -1.30(-3.51%) |
Sep 10, 2020 | 38.90 | 39.40 | 37.00 | 37.00 | 1,734 | -2.50(-6.33%) |
Sep 09, 2020 | 36.30 | 39.50 | 36.30 | 39.50 | 771 | +2.70(+7.34%) |
Sep 08, 2020 | 37.30 | 37.30 | 35.90 | 36.80 | 1,243 | -0.40(-1.08%) |
Sep 04, 2020 | 40.80 | 40.80 | 36.12 | 37.20 | 1,880 | -1.50(-3.88%) |
Sep 03, 2020 | 40.00 | 40.20 | 38.10 | 38.70 | 2,379 | -1.30(-3.25%) |
Sep 02, 2020 | 41.60 | 42.70 | 38.00 | 40.00 | 6,132 | -2.20(-5.21%) |
Sep 01, 2020 | 43.10 | 43.50 | 40.40 | 42.20 | 2,295 | -1.40(-3.21%) |
Aug 31, 2020 | 42.70 | 43.80 | 42.20 | 43.60 | 2,513 | +2.10(+5.06%) |
Aug 28, 2020 | 42.20 | 44.70 | 40.00 | 41.50 | 2,760 | -0.50(-1.19%) |
Aug 27, 2020 | 43.90 | 44.20 | 42.00 | 42.00 | 1,104 | -1.10(-2.55%) |
Aug 26, 2020 | 45.30 | 45.30 | 42.50 | 43.10 | 2,510 | -0.33(-0.75%) |
Aug 25, 2020 | 44.70 | 45.00 | 43.20 | 43.43 | 1,328 | +0.33(+0.76%) |
Aug 24, 2020 | 45.70 | 45.70 | 42.33 | 43.10 | 2,514 | -1.90(-4.22%) |
Aug 21, 2020 | 45.50 | 46.20 | 45.00 | 45.00 | 1,560 | -0.20(-0.44%) |
Aug 20, 2020 | 47.90 | 48.10 | 42.70 | 45.20 | 5,654 | -2.80(-5.83%) |
Aug 19, 2020 | 48.20 | 49.50 | 47.90 | 48.00 | 2,638 | +0.50(+1.05%) |
Aug 18, 2020 | 49.50 | 49.70 | 47.20 | 47.50 | 1,898 | -3.60(-7.05%) |
Aug 17, 2020 | 47.30 | 51.10 | 46.00 | 51.10 | 1,478 | +6.10(+13.56%) |
Aug 14, 2020 | 47.80 | 50.00 | 43.70 | 45.00 | 6,380 | -5.00(-10.00%) |
Aug 13, 2020 | 53.10 | 53.10 | 50.00 | 50.00 | 6,207 | -1.40(-2.72%) |
Aug 12, 2020 | 51.30 | 52.50 | 50.50 | 51.40 | 832 | +0.40(+0.78%) |
Aug 11, 2020 | 54.00 | 54.00 | 50.10 | 51.00 | 3,501 | +0.10(+0.20%) |
Aug 10, 2020 | 52.00 | 52.20 | 50.90 | 50.90 | 2,917 | -1.10(-2.12%) |
Aug 07, 2020 | 52.30 | 53.00 | 52.00 | 52.00 | 630 | -1.00(-1.89%) |
Aug 06, 2020 | 54.20 | 55.00 | 53.00 | 53.00 | 9,309 | -0.50(-0.93%) |
Aug 05, 2020 | 55.00 | 55.00 | 53.30 | 53.50 | 1,722 | -0.50(-0.93%) |
Aug 04, 2020 | 55.44 | 57.00 | 53.70 | 54.00 | 1,052 | +1.20(+2.27%) |
Aug 03, 2020 | 54.60 | 56.00 | 50.60 | 52.80 | 3,746 | -1.70(-3.12%) |
Jul 31, 2020 | 54.20 | 57.10 | 54.20 | 54.50 | 2,660 | +1.20(+2.25%) |
Jul 30, 2020 | 53.00 | 55.90 | 52.80 | 53.30 | 1,361 | -1.50(-2.74%) |
Jul 29, 2020 | 56.20 | 57.40 | 54.00 | 54.80 | 1,224 | +0.40(+0.74%) |
Jul 28, 2020 | 56.20 | 56.50 | 54.00 | 54.40 | 403 | -1.50(-2.68%) |
Jul 27, 2020 | 58.70 | 58.70 | 52.00 | 55.90 | 4,540 | -3.10(-5.25%) |
Jul 24, 2020 | 59.40 | 60.00 | 58.80 | 59.00 | 4,510 | -2.50(-4.07%) |
Jul 23, 2020 | 65.00 | 65.00 | 61.50 | 61.50 | 4,703 | -2.90(-4.50%) |
Jul 22, 2020 | 68.00 | 68.00 | 64.40 | 64.40 | 1,567 | -3.70(-5.43%) |
Jul 21, 2020 | 70.00 | 70.00 | 66.30 | 68.10 | 2,382 | -2.60(-3.68%) |
Jul 20, 2020 | 68.50 | 70.70 | 68.50 | 70.70 | 1,407 | +1.50(+2.17%) |
Jul 17, 2020 | 75.50 | 75.50 | 69.00 | 69.20 | 1,870 | -1.50(-2.12%) |
Jul 16, 2020 | 64.40 | 70.70 | 64.40 | 70.70 | 2,720 | +0.70(+1.00%) |
Jul 15, 2020 | 68.70 | 74.90 | 68.50 | 70.00 | 5,608 | +0.90(+1.30%) |
Jul 14, 2020 | 76.40 | 76.40 | 65.70 | 69.10 | 18,080 | -12.90(-15.73%) |
Jul 13, 2020 | 61.00 | 85.40 | 61.00 | 82.00 | 66,333 | +22.70(+38.28%) |
Jul 10, 2020 | 59.70 | 59.70 | 57.20 | 59.30 | 3,130 | +0.60(+1.02%) |
Jul 09, 2020 | 57.00 | 61.60 | 57.00 | 58.70 | 1,669 | +0.70(+1.21%) |
Jul 08, 2020 | 55.30 | 58.85 | 55.30 | 58.00 | 3,876 | +1.80(+3.20%) |
Jul 07, 2020 | 59.30 | 59.30 | 55.05 | 56.20 | 857 | +0.00(+0.00%) |
Jul 06, 2020 | 52.80 | 57.30 | 52.80 | 56.20 | 3,217 | +3.40(+6.44%) |
Jul 02, 2020 | 53.30 | 53.60 | 52.80 | 52.80 | 1,150 | -0.80(-1.49%) |