Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 42.75 | 43.75 | 39.50 | 43.50 | 343,424 | -0.75(-1.69%) |
Oct 29, 2020 | 45.50 | 45.50 | 44.00 | 44.25 | 186,199 | -1.75(-3.80%) |
Oct 28, 2020 | 46.75 | 47.50 | 45.00 | 46.00 | 132,933 | -2.00(-4.17%) |
Oct 27, 2020 | 46.75 | 49.25 | 46.25 | 48.00 | 189,859 | +1.75(+3.78%) |
Oct 26, 2020 | 45.00 | 47.75 | 45.00 | 46.25 | 204,265 | -2.00(-4.15%) |
Oct 23, 2020 | 48.75 | 49.25 | 47.50 | 48.25 | 184,200 | -1.25(-2.53%) |
Oct 22, 2020 | 47.25 | 50.00 | 47.25 | 49.50 | 193,748 | +2.25(+4.76%) |
Oct 21, 2020 | 48.50 | 48.75 | 47.25 | 47.25 | 190,527 | -1.50(-3.08%) |
Oct 20, 2020 | 50.50 | 50.50 | 48.00 | 48.75 | 263,758 | -0.75(-1.52%) |
Oct 19, 2020 | 51.25 | 51.50 | 49.50 | 49.50 | 249,852 | -1.75(-3.41%) |
Oct 16, 2020 | 51.25 | 52.25 | 51.00 | 51.25 | 220,852 | -0.75(-1.44%) |
Oct 15, 2020 | 50.25 | 52.00 | 49.50 | 52.00 | 259,533 | +0.75(+1.46%) |
Oct 14, 2020 | 52.50 | 52.75 | 51.00 | 51.25 | 352,417 | -4.75(-8.48%) |
Oct 13, 2020 | 52.75 | 57.00 | 52.25 | 56.00 | 623,781 | +4.00(+7.69%) |
Oct 12, 2020 | 51.75 | 53.50 | 51.00 | 52.00 | 252,182 | +0.75(+1.46%) |
Oct 09, 2020 | 51.50 | 52.00 | 50.75 | 51.25 | 206,900 | -0.25(-0.49%) |
Oct 08, 2020 | 52.25 | 52.50 | 51.25 | 51.50 | 166,556 | -0.50(-0.96%) |
Oct 07, 2020 | 51.25 | 52.75 | 50.50 | 52.00 | 225,905 | +1.50(+2.97%) |
Oct 06, 2020 | 52.25 | 53.00 | 50.50 | 50.50 | 247,013 | -2.00(-3.81%) |
Oct 05, 2020 | 52.00 | 52.75 | 51.00 | 52.50 | 276,688 | +1.00(+1.94%) |
Oct 02, 2020 | 53.75 | 54.50 | 51.50 | 51.50 | 582,716 | +0.25(+0.49%) |
Oct 01, 2020 | 50.75 | 52.00 | 49.75 | 51.25 | 304,098 | +0.50(+0.99%) |
Sep 30, 2020 | 51.25 | 53.00 | 50.00 | 50.75 | 264,542 | -1.50(-2.87%) |
Sep 29, 2020 | 50.00 | 54.50 | 49.75 | 52.25 | 598,328 | +0.25(+0.48%) |
Sep 28, 2020 | 51.75 | 52.00 | 49.25 | 52.00 | 373,377 | +0.00(+0.00%) |
Sep 25, 2020 | 48.75 | 53.50 | 48.50 | 52.00 | 319,992 | +3.75(+7.77%) |
Sep 24, 2020 | 49.00 | 51.75 | 45.50 | 48.25 | 453,157 | -2.50(-4.93%) |
Sep 23, 2020 | 54.50 | 56.25 | 50.75 | 50.75 | 443,518 | -6.00(-10.57%) |
Sep 22, 2020 | 58.00 | 59.75 | 55.25 | 56.75 | 426,462 | -4.00(-6.58%) |
Sep 21, 2020 | 60.25 | 61.00 | 58.00 | 60.75 | 399,382 | -0.75(-1.22%) |
Sep 18, 2020 | 58.75 | 61.50 | 55.50 | 61.50 | 792,292 | +2.75(+4.68%) |
Sep 17, 2020 | 58.25 | 65.50 | 56.50 | 58.75 | 2,063,902 | +5.00(+9.30%) |
Sep 16, 2020 | 49.75 | 55.50 | 49.25 | 53.75 | 903,165 | +3.50(+6.97%) |
Sep 15, 2020 | 52.50 | 53.50 | 50.00 | 50.25 | 490,264 | -2.75(-5.19%) |
Sep 14, 2020 | 47.50 | 53.00 | 47.50 | 53.00 | 542,589 | +4.50(+9.28%) |
Sep 11, 2020 | 49.50 | 50.50 | 47.25 | 48.50 | 309,080 | -1.25(-2.51%) |
Sep 10, 2020 | 49.00 | 52.25 | 48.75 | 49.75 | 460,093 | -0.25(-0.50%) |
Sep 09, 2020 | 55.25 | 56.75 | 48.75 | 50.00 | 1,985,209 | +2.50(+5.26%) |
Sep 08, 2020 | 45.75 | 50.00 | 44.50 | 47.50 | 402,999 | -0.75(-1.55%) |
Sep 04, 2020 | 45.00 | 49.00 | 40.50 | 48.25 | 736,212 | +1.75(+3.76%) |
Sep 03, 2020 | 46.75 | 49.75 | 45.50 | 46.50 | 337,606 | -3.75(-7.46%) |
Sep 02, 2020 | 47.50 | 50.75 | 44.25 | 50.25 | 699,383 | +1.00(+2.03%) |
Sep 01, 2020 | 50.75 | 51.75 | 48.00 | 49.25 | 634,705 | -3.00(-5.74%) |
Aug 31, 2020 | 52.50 | 54.25 | 50.75 | 52.25 | 616,496 | -1.50(-2.79%) |
Aug 28, 2020 | 61.75 | 62.50 | 52.00 | 53.75 | 2,486,896 | +1.00(+1.90%) |
Aug 27, 2020 | 50.00 | 56.75 | 48.75 | 52.75 | 1,084,796 | +0.25(+0.48%) |
Aug 26, 2020 | 53.25 | 57.50 | 50.00 | 52.50 | 1,332,485 | -5.00(-8.70%) |
Aug 25, 2020 | 57.50 | 69.50 | 55.25 | 57.50 | 3,760,403 | +2.25(+4.07%) |
Aug 24, 2020 | 50.00 | 67.25 | 46.25 | 55.25 | 5,617,620 | +12.75(+30.00%) |
Aug 21, 2020 | 45.50 | 48.75 | 42.50 | 42.50 | 1,139,380 | -7.00(-14.14%) |
Aug 20, 2020 | 55.50 | 57.50 | 47.75 | 49.50 | 1,276,098 | -10.25(-17.15%) |
Aug 19, 2020 | 63.00 | 64.25 | 59.00 | 59.75 | 532,705 | -5.00(-7.72%) |
Aug 18, 2020 | 64.75 | 65.00 | 62.75 | 64.75 | 377,802 | -1.25(-1.89%) |
Aug 17, 2020 | 66.25 | 66.75 | 60.00 | 66.00 | 565,718 | +1.00(+1.54%) |
Aug 14, 2020 | 67.50 | 68.19 | 63.25 | 65.00 | 492,068 | -1.50(-2.26%) |
Aug 13, 2020 | 62.00 | 69.50 | 61.25 | 66.50 | 1,141,867 | +5.25(+8.57%) |
Aug 12, 2020 | 73.50 | 73.50 | 58.50 | 61.25 | 2,168,109 | -7.75(-11.23%) |
Aug 11, 2020 | 91.75 | 92.50 | 67.25 | 69.00 | 3,175,332 | -23.25(-25.20%) |
Aug 10, 2020 | 113.50 | 113.50 | 91.25 | 92.25 | 1,760,700 | -2.75(-2.89%) |
Aug 07, 2020 | 98.25 | 103.50 | 90.50 | 95.00 | 694,792 | -6.50(-6.40%) |
Aug 06, 2020 | 110.50 | 116.25 | 100.50 | 101.50 | 640,905 | -8.25(-7.52%) |
Aug 05, 2020 | 108.25 | 120.00 | 107.75 | 109.75 | 567,693 | +0.00(+0.00%) |
Aug 04, 2020 | 111.25 | 114.25 | 106.50 | 109.75 | 387,438 | -3.25(-2.88%) |