Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2020 | 42.39 | 42.94 | 42.39 | 42.94 | 4,772 | +2.35(+5.79%) |
Jul 31, 2020 | 41.86 | 41.86 | 40.09 | 40.59 | 6,500 | -3.41(-7.75%) |
Jul 30, 2020 | 42.98 | 44.14 | 42.48 | 44.00 | 2,780 | -1.99(-4.32%) |
Jul 29, 2020 | 45.29 | 46.26 | 45.27 | 45.99 | 1,206 | -0.01(-0.03%) |
Jul 28, 2020 | 46.15 | 46.34 | 46.00 | 46.00 | 4,396 | -0.87(-1.86%) |
Jul 27, 2020 | 46.92 | 47.08 | 46.82 | 46.87 | 3,268 | +2.64(+5.97%) |
Jul 24, 2020 | 44.42 | 44.42 | 44.21 | 44.23 | 1,300 | -0.12(-0.27%) |
Jul 23, 2020 | 44.54 | 44.71 | 44.04 | 44.35 | 2,310 | -0.50(-1.12%) |
Jul 22, 2020 | 44.84 | 44.85 | 44.60 | 44.85 | 1,291 | -0.30(-0.66%) |
Jul 21, 2020 | 45.48 | 45.54 | 45.14 | 45.14 | 973 | +0.03(+0.08%) |
Jul 20, 2020 | 44.98 | 45.11 | 44.95 | 45.11 | 4,109 | +0.07(+0.16%) |
Jul 17, 2020 | 44.95 | 45.04 | 44.95 | 45.04 | 200 | +0.26(+0.59%) |
Jul 16, 2020 | 44.88 | 45.05 | 44.76 | 44.78 | 2,164 | -1.49(-3.22%) |
Jul 15, 2020 | 46.63 | 46.80 | 46.24 | 46.26 | 5,734 | +1.70(+3.81%) |
Jul 14, 2020 | 43.72 | 44.56 | 43.50 | 44.56 | 971 | +1.06(+2.43%) |
Jul 13, 2020 | 44.72 | 45.10 | 43.50 | 43.50 | 1,830 | -0.72(-1.63%) |
Jul 10, 2020 | 43.50 | 44.22 | 43.50 | 44.22 | 1,900 | +1.70(+4.00%) |
Jul 09, 2020 | 42.85 | 42.85 | 42.52 | 42.52 | 942 | -0.60(-1.40%) |
Jul 08, 2020 | 42.20 | 43.13 | 42.20 | 43.13 | 1,047 | -0.13(-0.31%) |
Jul 07, 2020 | 43.87 | 43.87 | 43.26 | 43.26 | 3,952 | -1.22(-2.73%) |
Jul 06, 2020 | 43.87 | 44.52 | 43.87 | 44.47 | 4,075 | +1.69(+3.94%) |
Jul 02, 2020 | 43.33 | 43.33 | 42.79 | 42.79 | 3,100 | +0.79(+1.88%) |