Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2020 | 50.49 | 50.49 | 50.49 | 0 | -0.76(-1.47%) | |
Oct 15, 2020 | 50.87 | 51.30 | 50.76 | 51.25 | 1,251 | -1.42(-2.69%) |
Oct 14, 2020 | 52.98 | 53.04 | 52.52 | 52.66 | 3,847 | +0.17(+0.33%) |
Oct 13, 2020 | 52.19 | 52.49 | 52.18 | 52.49 | 1,311 | -0.31(-0.58%) |
Oct 12, 2020 | 52.83 | 53.15 | 52.42 | 52.80 | 2,235 | +0.37(+0.71%) |
Oct 09, 2020 | 52.33 | 52.50 | 52.33 | 52.43 | 7,700 | +0.07(+0.13%) |
Oct 08, 2020 | 52.80 | 52.94 | 52.36 | 52.36 | 791 | +0.01(+0.02%) |
Oct 07, 2020 | 52.25 | 52.40 | 52.25 | 52.35 | 1,603 | +0.44(+0.85%) |
Oct 06, 2020 | 52.28 | 52.43 | 51.91 | 51.91 | 1,720 | -0.01(-0.02%) |
Oct 05, 2020 | 51.52 | 51.92 | 51.47 | 51.92 | 2,706 | +1.27(+2.51%) |
Oct 02, 2020 | 49.43 | 50.71 | 49.43 | 50.65 | 2,900 | -0.94(-1.83%) |
Oct 01, 2020 | 51.56 | 51.59 | 51.03 | 51.59 | 3,050 | +0.07(+0.14%) |
Sep 30, 2020 | 51.67 | 51.93 | 51.42 | 51.52 | 3,013 | -1.12(-2.13%) |
Sep 29, 2020 | 52.80 | 53.26 | 52.55 | 52.64 | 5,658 | -0.10(-0.19%) |
Sep 28, 2020 | 52.15 | 52.75 | 52.15 | 52.74 | 14,347 | +2.09(+4.14%) |
Sep 25, 2020 | 49.37 | 50.65 | 49.30 | 50.65 | 1,500 | +0.12(+0.23%) |
Sep 24, 2020 | 49.95 | 51.01 | 49.92 | 50.53 | 11,049 | -0.55(-1.09%) |
Sep 23, 2020 | 51.84 | 52.06 | 51.02 | 51.08 | 7,105 | +0.87(+1.74%) |
Sep 22, 2020 | 49.89 | 50.59 | 49.00 | 50.21 | 7,466 | +0.39(+0.78%) |
Sep 21, 2020 | 48.95 | 50.12 | 48.46 | 49.82 | 12,681 | -2.29(-4.40%) |
Sep 18, 2020 | 52.92 | 52.92 | 52.00 | 52.11 | 3,100 | -0.84(-1.58%) |
Sep 17, 2020 | 52.33 | 52.96 | 52.31 | 52.95 | 4,389 | +0.36(+0.69%) |
Sep 16, 2020 | 52.49 | 52.86 | 52.49 | 52.59 | 1,047 | +0.58(+1.12%) |
Sep 15, 2020 | 52.06 | 52.06 | 51.70 | 52.00 | 8,753 | +0.53(+1.02%) |
Sep 14, 2020 | 51.58 | 52.06 | 51.40 | 51.48 | 7,834 | +1.03(+2.04%) |
Sep 11, 2020 | 50.04 | 50.54 | 50.04 | 50.45 | 2,400 | +1.87(+3.85%) |
Sep 10, 2020 | 49.04 | 49.04 | 48.58 | 48.58 | 3,749 | +0.17(+0.36%) |
Sep 09, 2020 | 48.19 | 48.59 | 48.19 | 48.41 | 2,466 | +0.53(+1.11%) |
Sep 08, 2020 | 47.51 | 48.28 | 47.20 | 47.88 | 2,234 | -1.23(-2.51%) |
Sep 04, 2020 | 48.44 | 49.11 | 47.11 | 49.11 | 1,100 | +0.77(+1.59%) |
Sep 03, 2020 | 50.22 | 50.22 | 48.20 | 48.34 | 6,922 | -2.64(-5.17%) |
Sep 02, 2020 | 50.05 | 51.00 | 50.05 | 50.98 | 5,182 | +1.42(+2.87%) |
Sep 01, 2020 | 49.33 | 49.56 | 49.09 | 49.56 | 3,506 | +0.38(+0.78%) |
Aug 31, 2020 | 49.48 | 49.48 | 48.93 | 49.18 | 3,900 | -0.05(-0.09%) |
Aug 28, 2020 | 49.03 | 49.22 | 48.65 | 49.22 | 3,700 | +0.65(+1.34%) |
Aug 27, 2020 | 49.53 | 49.53 | 48.57 | 48.57 | 996 | -1.35(-2.71%) |
Aug 26, 2020 | 49.56 | 49.95 | 49.55 | 49.93 | 1,663 | +0.35(+0.70%) |
Aug 25, 2020 | 49.86 | 49.86 | 49.39 | 49.58 | 2,116 | -0.14(-0.29%) |
Aug 24, 2020 | 49.52 | 49.72 | 49.27 | 49.72 | 1,178 | +1.66(+3.45%) |
Aug 21, 2020 | 47.60 | 48.07 | 47.55 | 48.06 | 1,700 | -0.52(-1.07%) |
Aug 20, 2020 | 48.09 | 48.58 | 48.09 | 48.58 | 3,636 | -0.52(-1.06%) |
Aug 19, 2020 | 50.54 | 50.54 | 49.06 | 49.10 | 6,654 | -0.79(-1.59%) |
Aug 18, 2020 | 49.85 | 50.04 | 49.85 | 49.89 | 6,126 | +0.58(+1.18%) |
Aug 17, 2020 | 49.15 | 49.36 | 49.09 | 49.31 | 3,623 | +0.60(+1.23%) |
Aug 14, 2020 | 48.70 | 48.80 | 48.56 | 48.71 | 3,200 | +0.02(+0.04%) |
Aug 13, 2020 | 48.92 | 49.11 | 48.67 | 48.69 | 12,975 | -0.33(-0.68%) |
Aug 12, 2020 | 48.73 | 49.49 | 48.73 | 49.02 | 9,265 | +2.97(+6.45%) |
Aug 11, 2020 | 47.73 | 47.73 | 45.97 | 46.05 | 4,670 | +1.16(+2.59%) |
Aug 10, 2020 | 44.30 | 44.89 | 44.30 | 44.89 | 1,900 | +0.59(+1.34%) |
Aug 07, 2020 | 43.81 | 44.29 | 43.81 | 44.29 | 9,400 | +0.06(+0.14%) |
Aug 06, 2020 | 44.19 | 44.27 | 43.84 | 44.23 | 1,000 | -0.16(-0.35%) |
Aug 05, 2020 | 45.01 | 45.15 | 44.39 | 44.39 | 1,661 | +0.02(+0.04%) |
Aug 04, 2020 | 43.55 | 44.37 | 43.55 | 44.37 | 2,113 | +1.43(+3.33%) |