Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.30 | 42.50 | 38.00 | 38.70 | 74,600 | -3.60(-8.51%) |
Oct 29, 2020 | 40.00 | 42.30 | 39.00 | 42.30 | 74,085 | +2.50(+6.28%) |
Oct 28, 2020 | 39.70 | 40.40 | 38.20 | 39.80 | 45,771 | -0.30(-0.75%) |
Oct 27, 2020 | 41.50 | 41.50 | 39.80 | 40.10 | 37,035 | -1.10(-2.67%) |
Oct 26, 2020 | 42.40 | 44.30 | 40.40 | 41.20 | 93,596 | -0.90(-2.14%) |
Oct 23, 2020 | 40.00 | 42.20 | 39.50 | 42.10 | 77,330 | +2.40(+6.05%) |
Oct 22, 2020 | 38.70 | 39.90 | 38.50 | 39.70 | 50,207 | +0.90(+2.32%) |
Oct 21, 2020 | 38.30 | 39.60 | 37.70 | 38.80 | 61,109 | +0.50(+1.31%) |
Oct 20, 2020 | 40.10 | 41.00 | 38.20 | 38.30 | 64,009 | -1.40(-3.53%) |
Oct 19, 2020 | 40.50 | 41.30 | 39.10 | 39.70 | 60,627 | -0.90(-2.22%) |
Oct 16, 2020 | 40.70 | 42.70 | 39.84 | 40.60 | 69,000 | -0.20(-0.49%) |
Oct 15, 2020 | 38.50 | 40.90 | 38.50 | 40.80 | 57,207 | +1.70(+4.35%) |
Oct 14, 2020 | 39.70 | 40.70 | 38.80 | 39.10 | 55,778 | -0.60(-1.51%) |
Oct 13, 2020 | 40.60 | 41.00 | 38.30 | 39.70 | 56,426 | -0.60(-1.49%) |
Oct 12, 2020 | 38.70 | 41.50 | 38.10 | 40.30 | 119,413 | +2.50(+6.61%) |
Oct 09, 2020 | 39.00 | 41.50 | 37.65 | 37.80 | 91,470 | -0.70(-1.82%) |
Oct 08, 2020 | 38.60 | 39.10 | 38.30 | 38.50 | 38,118 | +0.20(+0.52%) |
Oct 07, 2020 | 37.00 | 39.00 | 35.70 | 38.30 | 84,220 | +2.40(+6.69%) |
Oct 06, 2020 | 36.10 | 37.80 | 35.70 | 35.90 | 79,075 | +0.10(+0.28%) |
Oct 05, 2020 | 35.10 | 36.30 | 35.00 | 35.80 | 64,657 | +0.80(+2.29%) |
Oct 02, 2020 | 33.30 | 35.40 | 33.10 | 35.00 | 55,410 | +0.80(+2.34%) |
Oct 01, 2020 | 34.60 | 35.50 | 34.00 | 34.20 | 49,273 | -0.40(-1.16%) |
Sep 30, 2020 | 33.60 | 36.00 | 33.60 | 34.60 | 67,706 | +0.20(+0.58%) |
Sep 29, 2020 | 34.70 | 34.90 | 33.50 | 34.40 | 46,506 | -0.30(-0.86%) |
Sep 28, 2020 | 35.80 | 36.50 | 34.30 | 34.70 | 50,408 | -0.70(-1.98%) |
Sep 25, 2020 | 34.40 | 35.80 | 33.40 | 35.40 | 44,690 | +0.90(+2.61%) |
Sep 24, 2020 | 34.10 | 34.80 | 32.80 | 34.50 | 54,262 | -0.20(-0.58%) |
Sep 23, 2020 | 35.90 | 36.90 | 34.50 | 34.70 | 64,536 | -1.00(-2.80%) |
Sep 22, 2020 | 36.20 | 36.80 | 34.20 | 35.70 | 60,770 | -0.60(-1.65%) |
Sep 21, 2020 | 38.40 | 38.70 | 35.00 | 36.30 | 102,193 | -2.10(-5.47%) |
Sep 18, 2020 | 36.90 | 41.00 | 36.50 | 38.40 | 234,970 | +1.80(+4.92%) |
Sep 17, 2020 | 35.90 | 36.70 | 34.50 | 36.60 | 82,646 | +0.10(+0.27%) |
Sep 16, 2020 | 35.70 | 36.90 | 33.60 | 36.50 | 150,007 | +1.20(+3.40%) |
Sep 15, 2020 | 33.00 | 37.40 | 31.60 | 35.30 | 334,099 | +4.10(+13.14%) |
Sep 14, 2020 | 29.70 | 31.50 | 29.60 | 31.20 | 77,243 | +1.80(+6.12%) |
Sep 11, 2020 | 30.30 | 30.60 | 28.70 | 29.40 | 80,360 | -0.80(-2.65%) |
Sep 10, 2020 | 32.00 | 32.20 | 29.60 | 30.20 | 116,469 | -1.40(-4.43%) |
Sep 09, 2020 | 30.90 | 32.20 | 30.60 | 31.60 | 81,201 | +0.70(+2.27%) |
Sep 08, 2020 | 30.00 | 31.50 | 28.70 | 30.90 | 89,128 | +0.60(+1.98%) |
Sep 04, 2020 | 29.60 | 31.30 | 28.40 | 30.30 | 134,020 | +0.90(+3.06%) |
Sep 03, 2020 | 30.80 | 31.00 | 28.80 | 29.40 | 149,833 | -1.50(-4.85%) |
Sep 02, 2020 | 30.00 | 31.10 | 29.70 | 30.90 | 86,766 | +0.80(+2.66%) |
Sep 01, 2020 | 31.40 | 31.70 | 29.70 | 30.10 | 126,950 | -1.30(-4.14%) |
Aug 31, 2020 | 30.10 | 31.70 | 29.10 | 31.40 | 123,831 | +1.20(+3.97%) |
Aug 28, 2020 | 30.70 | 31.70 | 30.20 | 30.20 | 105,960 | -0.90(-2.89%) |
Aug 27, 2020 | 31.50 | 32.20 | 30.20 | 31.10 | 97,623 | -0.30(-0.96%) |
Aug 26, 2020 | 31.60 | 32.30 | 31.10 | 31.40 | 82,134 | -0.30(-0.95%) |
Aug 25, 2020 | 31.30 | 33.20 | 30.30 | 31.70 | 224,181 | -0.20(-0.63%) |
Aug 24, 2020 | 29.70 | 32.90 | 27.20 | 31.90 | 504,949 | +2.10(+7.05%) |
Aug 21, 2020 | 30.20 | 30.80 | 29.30 | 29.80 | 204,930 | -0.40(-1.32%) |
Aug 20, 2020 | 31.80 | 31.90 | 28.70 | 30.20 | 377,237 | -1.70(-5.33%) |
Aug 19, 2020 | 33.40 | 33.90 | 30.90 | 31.90 | 483,805 | -0.70(-2.15%) |
Aug 18, 2020 | 38.80 | 39.70 | 31.50 | 32.60 | 1,178,667 | -8.90(-21.45%) |
Aug 17, 2020 | 51.60 | 52.50 | 40.50 | 41.50 | 2,342,713 | -82.80(-66.61%) |
Aug 14, 2020 | 118.00 | 124.60 | 115.30 | 124.30 | 68,730 | +7.10(+6.06%) |
Aug 13, 2020 | 119.80 | 124.10 | 109.10 | 117.20 | 84,017 | -0.50(-0.42%) |
Aug 12, 2020 | 119.50 | 121.60 | 112.10 | 117.70 | 56,787 | -0.10(-0.08%) |
Aug 11, 2020 | 122.00 | 122.90 | 113.10 | 117.80 | 141,769 | -2.00(-1.67%) |
Aug 10, 2020 | 106.90 | 154.40 | 106.00 | 119.80 | 725,638 | +15.50(+14.86%) |
Aug 07, 2020 | 107.50 | 108.40 | 101.70 | 104.30 | 47,260 | -2.30(-2.16%) |
Aug 06, 2020 | 107.00 | 112.10 | 103.50 | 106.60 | 85,808 | +1.50(+1.43%) |
Aug 05, 2020 | 104.70 | 109.40 | 101.50 | 105.10 | 53,186 | +2.80(+2.74%) |
Aug 04, 2020 | 100.80 | 104.00 | 98.20 | 102.30 | 47,338 | +2.70(+2.71%) |