Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 39.34 | 40.22 | 38.10 | 38.57 | 39,799 | -0.81(-2.06%) |
Sep 29, 2020 | 39.65 | 41.08 | 38.30 | 39.38 | 28,393 | -0.43(-1.08%) |
Sep 28, 2020 | 40.90 | 42.80 | 39.39 | 39.81 | 39,379 | -0.80(-1.97%) |
Sep 25, 2020 | 41.19 | 42.25 | 40.38 | 40.61 | 24,500 | -0.54(-1.31%) |
Sep 24, 2020 | 40.95 | 44.96 | 39.43 | 41.15 | 32,617 | -0.10(-0.24%) |
Sep 23, 2020 | 42.14 | 43.27 | 41.09 | 41.25 | 32,594 | -1.30(-3.06%) |
Sep 22, 2020 | 43.41 | 44.27 | 39.90 | 42.55 | 70,654 | -0.47(-1.09%) |
Sep 21, 2020 | 44.52 | 45.25 | 41.44 | 43.02 | 110,625 | -2.17(-4.80%) |
Sep 18, 2020 | 45.94 | 47.12 | 42.36 | 45.19 | 166,400 | +0.20(+0.44%) |
Sep 17, 2020 | 44.37 | 46.19 | 44.33 | 44.99 | 39,964 | -0.80(-1.75%) |
Sep 16, 2020 | 47.02 | 47.50 | 44.63 | 45.79 | 39,517 | -0.12(-0.26%) |
Sep 15, 2020 | 45.34 | 47.57 | 43.77 | 45.91 | 107,767 | +0.83(+1.84%) |
Sep 14, 2020 | 46.83 | 47.32 | 44.51 | 45.08 | 59,618 | +0.57(+1.28%) |
Sep 11, 2020 | 47.25 | 47.95 | 43.58 | 44.51 | 42,400 | -2.74(-5.80%) |
Sep 10, 2020 | 49.91 | 51.55 | 46.14 | 47.25 | 29,217 | -2.26(-4.56%) |
Sep 09, 2020 | 48.62 | 53.15 | 47.84 | 49.51 | 73,609 | +1.01(+2.08%) |
Sep 08, 2020 | 47.03 | 50.17 | 44.79 | 48.50 | 62,936 | -0.56(-1.14%) |
Sep 04, 2020 | 50.41 | 50.85 | 47.29 | 49.06 | 53,000 | -1.71(-3.37%) |
Sep 03, 2020 | 56.50 | 57.00 | 50.05 | 50.77 | 90,276 | -5.18(-9.26%) |
Sep 02, 2020 | 54.66 | 57.58 | 51.51 | 55.95 | 107,865 | +2.52(+4.72%) |
Sep 01, 2020 | 52.70 | 54.02 | 50.15 | 53.43 | 45,325 | -0.11(-0.21%) |
Aug 31, 2020 | 52.70 | 55.09 | 50.00 | 53.54 | 95,811 | +0.48(+0.90%) |
Aug 28, 2020 | 52.53 | 59.90 | 48.36 | 53.06 | 158,700 | +0.27(+0.51%) |
Aug 27, 2020 | 53.56 | 58.12 | 52.42 | 52.79 | 74,889 | -0.77(-1.44%) |
Aug 26, 2020 | 61.07 | 61.07 | 51.92 | 53.56 | 143,117 | -8.65(-13.90%) |
Aug 25, 2020 | 49.07 | 65.50 | 46.50 | 62.21 | 200,978 | +13.96(+28.93%) |
Aug 24, 2020 | 45.60 | 48.97 | 44.05 | 48.25 | 111,656 | +2.67(+5.86%) |
Aug 21, 2020 | 45.89 | 48.88 | 44.62 | 45.58 | 41,700 | -0.60(-1.30%) |
Aug 20, 2020 | 41.60 | 48.00 | 40.12 | 46.18 | 165,410 | +4.53(+10.88%) |
Aug 19, 2020 | 40.20 | 44.35 | 39.69 | 41.65 | 147,169 | +1.02(+2.51%) |
Aug 18, 2020 | 40.39 | 41.46 | 39.20 | 40.63 | 26,473 | +0.28(+0.69%) |
Aug 17, 2020 | 34.83 | 40.59 | 34.83 | 40.35 | 32,455 | +1.77(+4.59%) |
Aug 14, 2020 | 39.00 | 39.15 | 37.50 | 38.58 | 28,900 | -0.47(-1.20%) |
Aug 13, 2020 | 36.00 | 39.93 | 35.49 | 39.05 | 151,306 | +3.04(+8.44%) |
Aug 12, 2020 | 36.33 | 37.60 | 34.95 | 36.01 | 53,963 | +0.08(+0.22%) |
Aug 11, 2020 | 36.50 | 38.23 | 34.88 | 35.93 | 193,961 | -0.23(-0.64%) |
Aug 10, 2020 | 36.23 | 38.13 | 35.40 | 36.16 | 32,546 | -0.14(-0.39%) |
Aug 07, 2020 | 35.35 | 36.83 | 34.65 | 36.30 | 33,800 | +0.49(+1.37%) |
Aug 06, 2020 | 36.01 | 36.01 | 34.40 | 35.81 | 12,380 | -0.16(-0.44%) |
Aug 05, 2020 | 32.73 | 38.25 | 31.59 | 35.97 | 79,229 | +3.47(+10.68%) |
Aug 04, 2020 | 32.38 | 34.54 | 31.42 | 32.50 | 108,996 | +0.07(+0.22%) |
Aug 03, 2020 | 32.06 | 33.99 | 30.26 | 32.43 | 222,469 | +0.33(+1.03%) |
Jul 31, 2020 | 30.48 | 33.08 | 29.02 | 32.10 | 49,600 | +1.46(+4.77%) |
Jul 30, 2020 | 29.82 | 32.51 | 28.02 | 30.64 | 149,562 | +0.20(+0.66%) |
Jul 29, 2020 | 28.38 | 32.52 | 25.71 | 30.44 | 161,503 | +1.54(+5.33%) |
Jul 28, 2020 | 29.61 | 30.80 | 27.53 | 28.90 | 211,771 | -0.84(-2.82%) |
Jul 27, 2020 | 27.15 | 31.59 | 26.29 | 29.74 | 169,681 | +2.70(+9.99%) |
Jul 24, 2020 | 28.01 | 28.15 | 26.92 | 27.04 | 21,900 | -0.83(-2.98%) |
Jul 23, 2020 | 28.61 | 28.61 | 26.83 | 27.87 | 71,673 | -1.36(-4.65%) |
Jul 22, 2020 | 29.26 | 29.84 | 28.32 | 29.23 | 70,333 | -0.18(-0.61%) |
Jul 21, 2020 | 29.58 | 30.57 | 29.25 | 29.41 | 44,686 | -0.11(-0.37%) |
Jul 20, 2020 | 29.93 | 30.43 | 29.50 | 29.52 | 33,019 | -0.55(-1.83%) |
Jul 17, 2020 | 30.87 | 31.32 | 30.02 | 30.07 | 33,200 | -1.15(-3.68%) |
Jul 16, 2020 | 29.75 | 31.89 | 29.73 | 31.22 | 174,343 | +1.26(+4.21%) |
Jul 15, 2020 | 31.76 | 31.90 | 28.97 | 29.96 | 89,804 | -1.24(-3.97%) |
Jul 14, 2020 | 30.61 | 31.67 | 30.32 | 31.20 | 36,418 | +0.40(+1.30%) |
Jul 13, 2020 | 33.47 | 33.52 | 30.30 | 30.80 | 78,562 | -1.95(-5.95%) |
Jul 10, 2020 | 33.19 | 33.58 | 31.36 | 32.75 | 101,300 | -0.68(-2.03%) |
Jul 09, 2020 | 34.60 | 36.56 | 33.21 | 33.43 | 40,401 | -0.97(-2.82%) |
Jul 08, 2020 | 33.51 | 34.77 | 33.05 | 34.40 | 71,019 | +0.69(+2.05%) |
Jul 07, 2020 | 34.68 | 35.17 | 33.56 | 33.71 | 30,358 | -0.91(-2.63%) |
Jul 06, 2020 | 36.37 | 36.37 | 34.04 | 34.62 | 66,775 | -1.18(-3.30%) |
Jul 02, 2020 | 36.81 | 37.78 | 34.80 | 35.80 | 75,400 | -0.66(-1.81%) |