Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 55.80 | 55.80 | 55.00 | 55.00 | 810 | -0.10(-0.18%) |
Sep 29, 2020 | 54.51 | 55.10 | 54.50 | 55.10 | 1,973 | +0.00(+0.00%) |
Sep 28, 2020 | 54.97 | 55.10 | 54.80 | 55.10 | 2,717 | +0.85(+1.57%) |
Sep 25, 2020 | 54.55 | 54.56 | 53.00 | 54.25 | 1,587 | -0.23(-0.42%) |
Sep 24, 2020 | 54.50 | 54.50 | 54.48 | 54.48 | 2,100 | -0.03(-0.06%) |
Sep 23, 2020 | 53.00 | 54.59 | 53.00 | 54.51 | 414 | -0.45(-0.82%) |
Sep 22, 2020 | 53.00 | 54.96 | 53.00 | 54.96 | 978 | +1.85(+3.48%) |
Sep 21, 2020 | 54.25 | 54.25 | 53.11 | 53.11 | 763 | -1.40(-2.57%) |
Sep 18, 2020 | 55.61 | 55.61 | 54.47 | 54.51 | 781 | -1.71(-3.04%) |
Sep 17, 2020 | 55.50 | 56.22 | 55.30 | 56.22 | 1,708 | +0.62(+1.12%) |
Sep 16, 2020 | 55.60 | 55.60 | 55.60 | 24 | +0.00(+0.00%) | |
Sep 15, 2020 | 55.60 | 55.60 | 55.60 | 55.60 | 353 | -0.30(-0.54%) |
Sep 14, 2020 | 56.00 | 56.00 | 55.50 | 55.90 | 1,200 | -1.28(-2.24%) |
Sep 11, 2020 | 57.18 | 57.18 | 57.18 | 57.18 | 162 | -0.12(-0.21%) |
Sep 10, 2020 | 56.50 | 57.30 | 56.50 | 57.30 | 717 | +0.20(+0.35%) |
Sep 09, 2020 | 56.80 | 57.10 | 56.80 | 57.10 | 603 | -1.86(-3.15%) |
Sep 08, 2020 | 58.96 | 58.96 | 58.96 | 58.96 | 208 | -0.02(-0.03%) |
Sep 04, 2020 | 58.98 | 58.98 | 58.98 | 0 | -0.02(-0.03%) | |
Sep 03, 2020 | 59.00 | 59.00 | 59.00 | 59.00 | 298 | +0.00(+0.00%) |
Sep 02, 2020 | 56.49 | 60.89 | 56.49 | 59.00 | 6,623 | +3.80(+6.88%) |
Sep 01, 2020 | 54.02 | 55.20 | 54.02 | 55.20 | 584 | -0.95(-1.69%) |
Aug 31, 2020 | 56.76 | 57.46 | 56.00 | 56.15 | 3,988 | -2.13(-3.65%) |
Aug 28, 2020 | 57.38 | 58.45 | 57.38 | 58.28 | 1,214 | +1.20(+2.10%) |
Aug 27, 2020 | 58.40 | 58.40 | 57.08 | 57.08 | 459 | +0.03(+0.05%) |
Aug 26, 2020 | 57.00 | 57.05 | 57.00 | 57.05 | 818 | -0.96(-1.65%) |
Aug 25, 2020 | 58.40 | 58.40 | 58.01 | 58.01 | 245 | -0.59(-1.01%) |
Aug 24, 2020 | 58.75 | 58.90 | 57.60 | 58.60 | 815 | +0.11(+0.19%) |
Aug 21, 2020 | 57.65 | 58.49 | 57.65 | 58.49 | 500 | +0.87(+1.51%) |
Aug 20, 2020 | 58.40 | 58.40 | 57.62 | 57.62 | 441 | +0.02(+0.03%) |
Aug 19, 2020 | 57.75 | 57.75 | 57.60 | 57.60 | 550 | +0.05(+0.09%) |
Aug 18, 2020 | 57.55 | 57.55 | 57.55 | 57.55 | 425 | +0.54(+0.95%) |
Aug 17, 2020 | 57.01 | 57.01 | 57.01 | 57.01 | 151 | -0.50(-0.87%) |
Aug 14, 2020 | 58.95 | 58.95 | 57.50 | 57.51 | 650 | -1.42(-2.41%) |
Aug 13, 2020 | 58.93 | 58.93 | 58.93 | 58.93 | 1,300 | +0.10(+0.17%) |
Aug 12, 2020 | 58.71 | 58.83 | 58.71 | 58.83 | 1,371 | -0.10(-0.17%) |
Aug 11, 2020 | 58.98 | 58.98 | 58.92 | 58.93 | 2,426 | +0.48(+0.82%) |
Aug 10, 2020 | 58.61 | 58.61 | 56.75 | 58.45 | 1,205 | +0.45(+0.78%) |
Aug 07, 2020 | 56.25 | 59.00 | 56.25 | 58.00 | 1,163 | +0.15(+0.26%) |
Aug 06, 2020 | 57.50 | 57.85 | 57.50 | 57.85 | 321 | -0.15(-0.26%) |
Aug 05, 2020 | 58.00 | 58.00 | 57.30 | 58.00 | 582 | +0.40(+0.69%) |
Aug 04, 2020 | 56.49 | 57.70 | 56.49 | 57.60 | 2,694 | +1.17(+2.07%) |
Jul 31, 2020 | 56.43 | 56.43 | 56.43 | 0 | -1.55(-2.67%) | |
Jul 30, 2020 | 57.98 | 57.98 | 57.98 | 57.98 | 575 | +0.00(+0.00%) |
Jul 29, 2020 | 57.50 | 58.00 | 57.50 | 57.98 | 480 | +0.48(+0.83%) |
Jul 28, 2020 | 57.50 | 57.50 | 57.50 | 57.50 | 278 | +0.00(+0.00%) |
Jul 27, 2020 | 57.99 | 57.99 | 57.48 | 57.50 | 553 | +0.53(+0.93%) |
Jul 24, 2020 | 56.00 | 56.97 | 56.00 | 56.97 | 246 | +0.47(+0.83%) |
Jul 23, 2020 | 58.50 | 58.64 | 56.50 | 56.50 | 1,773 | -2.25(-3.83%) |
Jul 22, 2020 | 56.00 | 58.80 | 54.20 | 58.75 | 3,616 | -0.43(-0.73%) |
Jul 21, 2020 | 56.92 | 59.18 | 56.92 | 59.18 | 726 | -0.03(-0.05%) |
Jul 20, 2020 | 56.87 | 59.21 | 56.87 | 59.21 | 675 | +0.71(+1.21%) |
Jul 17, 2020 | 58.50 | 58.50 | 58.50 | 58.50 | 7,358 | +2.06(+3.65%) |
Jul 16, 2020 | 57.75 | 58.50 | 56.44 | 56.44 | 657 | +0.44(+0.79%) |
Jul 15, 2020 | 56.99 | 57.00 | 56.00 | 56.00 | 715 | +0.25(+0.45%) |
Jul 14, 2020 | 56.06 | 56.06 | 55.75 | 55.75 | 3,288 | -1.25(-2.19%) |
Jul 13, 2020 | 57.00 | 57.00 | 56.00 | 57.00 | 1,650 | -0.24(-0.42%) |
Jul 10, 2020 | 57.99 | 57.99 | 57.24 | 57.24 | 280 | +0.57(+1.01%) |
Jul 09, 2020 | 56.37 | 56.71 | 55.00 | 56.67 | 1,260 | +0.24(+0.43%) |
Jul 08, 2020 | 57.50 | 58.21 | 56.09 | 56.43 | 2,284 | -2.07(-3.54%) |
Jul 07, 2020 | 57.99 | 58.50 | 57.99 | 58.50 | 329 | +0.50(+0.86%) |
Jul 06, 2020 | 59.25 | 59.25 | 58.00 | 58.00 | 867 | +1.38(+2.44%) |
Jul 03, 2020 | 56.62 | 56.62 | 56.62 | 56.62 | 114 | -0.64(-1.12%) |