Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.00 | 33.50 | 31.30 | 32.80 | 8,887 | +0.80(+2.50%) |
Sep 29, 2020 | 32.25 | 33.50 | 31.30 | 32.00 | 5,147 | -0.05(-0.16%) |
Sep 28, 2020 | 32.10 | 33.70 | 31.75 | 32.05 | 12,734 | +0.40(+1.26%) |
Sep 25, 2020 | 30.95 | 32.50 | 30.50 | 31.65 | 11,760 | +0.55(+1.77%) |
Sep 24, 2020 | 32.50 | 32.50 | 30.85 | 31.10 | 15,084 | -0.40(-1.27%) |
Sep 23, 2020 | 32.80 | 33.20 | 31.50 | 31.50 | 9,415 | -1.55(-4.69%) |
Sep 22, 2020 | 33.25 | 33.75 | 31.60 | 33.05 | 18,748 | +0.05(+0.15%) |
Sep 21, 2020 | 33.05 | 33.95 | 31.55 | 33.00 | 22,524 | -1.95(-5.58%) |
Sep 18, 2020 | 34.50 | 35.60 | 33.85 | 34.95 | 19,720 | +0.85(+2.49%) |
Sep 17, 2020 | 34.40 | 35.40 | 33.00 | 34.10 | 14,071 | -0.60(-1.73%) |
Sep 16, 2020 | 33.50 | 37.00 | 33.35 | 34.70 | 60,436 | +1.55(+4.68%) |
Sep 15, 2020 | 35.85 | 36.00 | 32.10 | 33.15 | 37,305 | -2.05(-5.82%) |
Sep 14, 2020 | 33.25 | 36.50 | 31.75 | 35.20 | 70,181 | +2.95(+9.15%) |
Sep 11, 2020 | 37.55 | 38.31 | 30.65 | 32.25 | 71,340 | -5.05(-13.54%) |
Sep 10, 2020 | 38.40 | 40.30 | 36.70 | 37.30 | 20,550 | -0.50(-1.32%) |
Sep 09, 2020 | 39.20 | 40.70 | 37.50 | 37.80 | 20,088 | -0.10(-0.26%) |
Sep 08, 2020 | 40.50 | 43.10 | 36.36 | 37.90 | 35,890 | -3.85(-9.22%) |
Sep 04, 2020 | 41.35 | 42.10 | 38.75 | 41.75 | 19,180 | +0.70(+1.71%) |
Sep 03, 2020 | 43.40 | 44.25 | 39.55 | 41.05 | 35,759 | -1.95(-4.53%) |
Sep 02, 2020 | 43.45 | 45.00 | 42.25 | 43.00 | 17,213 | +0.60(+1.42%) |
Sep 01, 2020 | 43.25 | 44.75 | 41.50 | 42.40 | 35,617 | -0.60(-1.40%) |
Aug 31, 2020 | 45.65 | 45.95 | 42.75 | 43.00 | 21,753 | -1.90(-4.23%) |
Aug 28, 2020 | 45.65 | 46.80 | 44.12 | 44.90 | 13,420 | -0.25(-0.55%) |
Aug 27, 2020 | 48.60 | 48.60 | 43.00 | 45.15 | 43,978 | -4.25(-8.60%) |
Aug 26, 2020 | 48.75 | 58.50 | 47.75 | 49.40 | 117,050 | +0.55(+1.13%) |
Aug 25, 2020 | 49.05 | 49.70 | 47.95 | 48.85 | 8,361 | +0.60(+1.24%) |
Aug 24, 2020 | 51.75 | 52.30 | 47.05 | 48.25 | 38,301 | -3.42(-6.63%) |
Aug 21, 2020 | 51.20 | 52.55 | 50.95 | 51.67 | 16,420 | -0.12(-0.24%) |
Aug 20, 2020 | 52.55 | 53.45 | 51.50 | 51.80 | 22,888 | -1.20(-2.26%) |
Aug 19, 2020 | 51.90 | 55.25 | 50.50 | 53.00 | 36,365 | +1.45(+2.81%) |
Aug 18, 2020 | 51.80 | 52.75 | 50.80 | 51.55 | 16,076 | -0.60(-1.15%) |
Aug 17, 2020 | 52.90 | 53.95 | 51.75 | 52.15 | 29,647 | -1.85(-3.43%) |
Aug 14, 2020 | 51.50 | 55.82 | 49.90 | 54.00 | 78,940 | +3.95(+7.89%) |
Aug 13, 2020 | 50.40 | 50.95 | 48.75 | 50.05 | 27,035 | -1.20(-2.34%) |
Aug 12, 2020 | 52.00 | 54.50 | 51.00 | 51.25 | 46,528 | -0.75(-1.44%) |
Aug 11, 2020 | 55.00 | 68.80 | 49.45 | 52.00 | 272,568 | -3.55(-6.39%) |
Aug 10, 2020 | 55.00 | 61.15 | 53.30 | 55.55 | 123,421 | +3.15(+6.01%) |
Aug 07, 2020 | 49.70 | 56.15 | 49.10 | 52.40 | 132,020 | +0.50(+0.96%) |
Aug 06, 2020 | 45.00 | 55.65 | 42.90 | 51.90 | 191,976 | +2.65(+5.38%) |
Aug 05, 2020 | 39.30 | 56.85 | 39.20 | 49.25 | 457,157 | +10.25(+26.28%) |
Aug 04, 2020 | 38.55 | 42.00 | 38.00 | 39.00 | 67,912 | +1.20(+3.17%) |
Aug 03, 2020 | 37.45 | 40.50 | 36.35 | 37.80 | 43,114 | +0.90(+2.44%) |
Jul 31, 2020 | 37.75 | 38.29 | 36.35 | 36.90 | 26,060 | -0.85(-2.25%) |
Jul 30, 2020 | 39.05 | 39.05 | 37.50 | 37.75 | 27,917 | -2.15(-5.39%) |
Jul 29, 2020 | 38.25 | 42.05 | 38.25 | 39.90 | 36,603 | +1.00(+2.57%) |
Jul 28, 2020 | 37.40 | 41.00 | 36.80 | 38.90 | 38,507 | +0.90(+2.37%) |
Jul 27, 2020 | 37.50 | 44.30 | 36.50 | 38.00 | 95,902 | -9.50(-20.00%) |
Jul 24, 2020 | 34.30 | 47.50 | 33.25 | 47.50 | 134,600 | +12.10(+34.18%) |
Jul 23, 2020 | 36.00 | 41.85 | 32.75 | 35.40 | 108,781 | +1.25(+3.66%) |
Jul 22, 2020 | 34.40 | 36.10 | 32.50 | 34.15 | 18,098 | -1.20(-3.39%) |
Jul 21, 2020 | 32.55 | 40.00 | 32.55 | 35.35 | 95,829 | +0.90(+2.61%) |
Jul 20, 2020 | 34.95 | 35.00 | 31.50 | 34.45 | 26,016 | -2.50(-6.77%) |
Jul 17, 2020 | 36.75 | 37.45 | 35.00 | 36.95 | 26,800 | -0.85(-2.25%) |
Jul 16, 2020 | 40.00 | 44.80 | 36.60 | 37.80 | 110,619 | -9.90(-20.75%) |
Jul 15, 2020 | 30.45 | 92.45 | 30.45 | 47.70 | 488,241 | +17.73(+59.13%) |
Jul 14, 2020 | 29.50 | 31.15 | 28.20 | 29.98 | 3,851 | +0.48(+1.61%) |
Jul 13, 2020 | 31.75 | 31.75 | 28.38 | 29.50 | 4,314 | -1.95(-6.20%) |
Jul 10, 2020 | 30.05 | 31.75 | 30.00 | 31.45 | 4,020 | +0.45(+1.45%) |
Jul 09, 2020 | 31.65 | 33.76 | 29.88 | 31.00 | 4,281 | -0.60(-1.90%) |
Jul 08, 2020 | 34.65 | 35.68 | 31.55 | 31.60 | 8,162 | -1.20(-3.66%) |
Jul 07, 2020 | 32.95 | 33.48 | 31.57 | 32.80 | 1,870 | -2.55(-7.21%) |
Jul 06, 2020 | 36.95 | 36.95 | 33.60 | 35.35 | 3,097 | +0.75(+2.17%) |
Jul 02, 2020 | 35.50 | 37.00 | 32.95 | 34.60 | 2,940 | +1.20(+3.59%) |
Jul 01, 2020 | 35.15 | 35.15 | 30.00 | 33.40 | 4,180 | -0.65(-1.91%) |
Jun 30, 2020 | 35.45 | 36.00 | 34.05 | 34.05 | 2,216 | -0.45(-1.30%) |
Jun 29, 2020 | 34.80 | 36.90 | 33.85 | 34.50 | 4,942 | -0.00(-0.00%) |
Jun 26, 2020 | 38.95 | 38.95 | 33.70 | 34.50 | 7,380 | -2.95(-7.88%) |
Jun 25, 2020 | 42.10 | 42.10 | 35.75 | 37.45 | 7,869 | -1.85(-4.71%) |
Jun 24, 2020 | 42.50 | 49.90 | 39.30 | 39.30 | 21,143 | -0.70(-1.75%) |
Jun 23, 2020 | 41.90 | 43.65 | 36.35 | 40.00 | 1,657 | +2.50(+6.67%) |
Jun 22, 2020 | 44.50 | 44.50 | 37.50 | 37.50 | 958 | -2.50(-6.25%) |
Jun 19, 2020 | 35.00 | 44.65 | 34.50 | 40.00 | 4,680 | +5.45(+15.77%) |
Jun 18, 2020 | 34.85 | 39.75 | 33.85 | 34.55 | 1,063 | -1.75(-4.82%) |
Jun 17, 2020 | 36.25 | 39.75 | 35.00 | 36.30 | 1,655 | -3.70(-9.25%) |
Jun 16, 2020 | 37.50 | 43.80 | 33.20 | 40.00 | 4,080 | -2.29(-5.41%) |
Jun 15, 2020 | 46.40 | 50.40 | 42.20 | 42.29 | 2,734 | +0.54(+1.29%) |
Jun 12, 2020 | 44.90 | 60.10 | 40.00 | 41.75 | 16,300 | +5.10(+13.92%) |
Jun 11, 2020 | 40.65 | 50.00 | 34.00 | 36.65 | 6,634 | -3.30(-8.26%) |
Jun 10, 2020 | 37.00 | 72.82 | 33.80 | 39.95 | 19,851 | +8.05(+25.24%) |
Jun 09, 2020 | 25.00 | 37.45 | 24.90 | 31.90 | 4,299 | +8.40(+35.74%) |
Jun 08, 2020 | 23.50 | 23.50 | 23.50 | 23.50 | 52 | +0.00(+0.00%) |
Jun 05, 2020 | 22.63 | 23.50 | 22.55 | 23.50 | 500 | -1.40(-5.62%) |
Jun 04, 2020 | 27.50 | 27.50 | 23.50 | 24.90 | 268 | -0.60(-2.35%) |
Jun 03, 2020 | 25.25 | 25.50 | 25.25 | 25.50 | 112 | +2.52(+10.97%) |
Jun 02, 2020 | 22.98 | 22.98 | 22.98 | 22.98 | 73 | +0.24(+1.07%) |
Jun 01, 2020 | 21.60 | 22.74 | 21.60 | 22.74 | 141 | +0.24(+1.05%) |
May 29, 2020 | 24.00 | 25.05 | 22.20 | 22.50 | 320 | -1.50(-6.25%) |
May 28, 2020 | 22.65 | 24.25 | 22.65 | 24.00 | 1,315 | +0.00(+0.00%) |
May 27, 2020 | 23.54 | 24.00 | 23.54 | 24.00 | 707 | -1.22(-4.84%) |
May 26, 2020 | 26.15 | 26.15 | 25.10 | 25.22 | 389 | +0.30(+1.20%) |
May 22, 2020 | 22.69 | 26.00 | 22.69 | 24.92 | 1,100 | -1.08(-4.15%) |
May 21, 2020 | 23.00 | 26.00 | 23.00 | 26.00 | 732 | +0.55(+2.16%) |
May 20, 2020 | 24.90 | 26.10 | 24.37 | 25.45 | 276 | +0.45(+1.80%) |
May 19, 2020 | 23.40 | 27.45 | 22.80 | 25.00 | 6,460 | +3.39(+15.68%) |
May 18, 2020 | 21.61 | 21.61 | 21.61 | 21.61 | 304 | +1.76(+8.88%) |
May 15, 2020 | 19.85 | 20.70 | 19.75 | 19.85 | 380 | +0.00(+0.00%) |
May 14, 2020 | 21.40 | 23.70 | 19.85 | 19.85 | 421 | -1.55(-7.24%) |
May 13, 2020 | 22.05 | 22.05 | 21.40 | 21.40 | 193 | +0.40(+1.90%) |
May 12, 2020 | 21.30 | 21.50 | 19.50 | 21.00 | 832 | -1.70(-7.49%) |
May 11, 2020 | 25.00 | 25.00 | 22.25 | 22.70 | 3,509 | -0.15(-0.66%) |
May 08, 2020 | 30.00 | 30.00 | 21.75 | 22.85 | 10,300 | +2.75(+13.68%) |
May 07, 2020 | 20.10 | 20.10 | 20.10 | 20.10 | 46 | +0.10(+0.50%) |
May 06, 2020 | 22.00 | 22.00 | 20.00 | 20.00 | 243 | -3.25(-13.98%) |
May 05, 2020 | 23.20 | 25.00 | 23.20 | 23.25 | 791 | +1.75(+8.14%) |
May 04, 2020 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
Apr 29, 2020 | 21.50 | 21.50 | 21.50 | 9 | +0.00(+0.00%) | |
Apr 28, 2020 | 21.50 | 21.50 | 21.50 | 8 | +0.00(+0.00%) | |
Apr 27, 2020 | 21.50 | 21.50 | 21.50 | 2 | +0.00(+0.00%) | |
Apr 20, 2020 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 21.50 | 21.50 | 21.50 | 10 | +0.00(+0.00%) | |
Apr 13, 2020 | 21.50 | 21.50 | 21.50 | 0 | -1.35(-5.89%) | |
Apr 09, 2020 | 22.85 | 22.85 | 22.85 | 1 | +0.00(+0.00%) | |
Apr 07, 2020 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) | |
Apr 06, 2020 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) | |
Apr 01, 2020 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 22.85 | 22.85 | 22.85 | 1 | +0.00(+0.00%) | |
Mar 30, 2020 | 22.85 | 22.85 | 22.85 | 9 | +0.00(+0.00%) | |
Mar 27, 2020 | 22.85 | 22.85 | 22.85 | 15 | +0.00(+0.00%) | |
Mar 25, 2020 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) | |
Mar 24, 2020 | 22.85 | 22.85 | 22.85 | 5 | +0.00(+0.00%) | |
Mar 23, 2020 | 22.85 | 22.85 | 22.85 | 23 | +0.00(+0.00%) | |
Mar 20, 2020 | 22.85 | 22.85 | 22.85 | 14 | +0.00(+0.00%) | |
Mar 19, 2020 | 22.85 | 22.85 | 22.85 | 22.85 | 405 | -7.15(-23.85%) |
Mar 17, 2020 | 30.00 | 30.00 | 30.00 | 0 | +1.40(+4.90%) | |
Mar 16, 2020 | 28.60 | 28.60 | 28.60 | 28.60 | 44 | +1.40(+5.15%) |
Mar 13, 2020 | 29.75 | 29.75 | 27.20 | 27.20 | 60 | -3.55(-11.54%) |
Mar 12, 2020 | 30.75 | 30.75 | 30.75 | 1 | +0.00(+0.00%) | |
Mar 10, 2020 | 30.75 | 30.75 | 30.75 | 0 | +1.00(+3.36%) | |
Mar 09, 2020 | 29.75 | 29.75 | 29.75 | 5 | +0.00(+0.00%) | |
Mar 06, 2020 | 29.75 | 29.75 | 29.75 | 29.75 | 400 | -0.75(-2.46%) |
Mar 05, 2020 | 30.50 | 30.50 | 30.50 | 1 | +0.00(+0.00%) | |
Mar 04, 2020 | 30.50 | 30.50 | 30.50 | 30.50 | 202 | +0.45(+1.50%) |
Mar 03, 2020 | 30.05 | 30.05 | 30.05 | 11 | +0.00(+0.00%) | |
Mar 02, 2020 | 30.05 | 34.75 | 30.05 | 30.05 | 219 | -7.87(-20.76%) |
Feb 28, 2020 | 37.92 | 37.92 | 37.92 | 0 | +0.00(+0.00%) | |
Feb 27, 2020 | 37.92 | 37.92 | 37.92 | 1 | +0.00(+0.00%) | |
Feb 21, 2020 | 37.92 | 37.92 | 37.92 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 37.92 | 37.92 | 37.92 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 37.92 | 37.92 | 37.92 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 37.92 | 37.92 | 37.92 | 12 | +0.00(+0.00%) | |
Feb 13, 2020 | 37.92 | 37.92 | 37.92 | 17 | +0.00(+0.00%) | |
Feb 11, 2020 | 37.92 | 37.92 | 37.92 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 44.55 | 44.55 | 37.92 | 37.92 | 1,420 | -2.58(-6.36%) |
Feb 06, 2020 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) | |
Feb 05, 2020 | 40.50 | 40.50 | 40.50 | 20 | +0.00(+0.00%) | |
Feb 04, 2020 | 40.50 | 40.50 | 40.50 | 40.50 | 110 | +0.75(+1.89%) |
Feb 03, 2020 | 39.75 | 39.75 | 39.75 | 1 | +0.00(+0.00%) | |
Jan 31, 2020 | 36.40 | 39.75 | 36.40 | 39.75 | 40 | -5.20(-11.57%) |
Jan 30, 2020 | 42.75 | 44.95 | 38.95 | 44.95 | 61 | -3.20(-6.65%) |
Jan 29, 2020 | 48.15 | 48.15 | 48.15 | 10 | +0.00(+0.00%) | |
Jan 27, 2020 | 48.15 | 48.15 | 48.15 | 0 | +0.00(+0.00%) | |
Jan 24, 2020 | 48.15 | 48.15 | 48.15 | 3 | +0.00(+0.00%) | |
Jan 23, 2020 | 48.15 | 48.15 | 48.15 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 48.15 | 48.15 | 48.15 | 20 | +0.00(+0.00%) | |
Jan 21, 2020 | 48.15 | 48.15 | 48.15 | 8 | +0.00(+0.00%) | |
Jan 17, 2020 | 48.15 | 48.15 | 48.15 | 24 | +0.00(+0.00%) | |
Jan 16, 2020 | 48.15 | 48.15 | 48.15 | 48.15 | 22 | -8.05(-14.32%) |
Jan 15, 2020 | 56.20 | 56.20 | 56.20 | 14 | +0.00(+0.00%) | |
Jan 13, 2020 | 56.20 | 56.20 | 56.20 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 56.20 | 56.20 | 56.20 | 7 | +0.00(+0.00%) | |
Jan 09, 2020 | 56.20 | 56.20 | 56.20 | 10 | +0.00(+0.00%) | |
Jan 08, 2020 | 56.20 | 56.20 | 56.20 | 15 | +0.00(+0.00%) | |
Jan 07, 2020 | 56.20 | 56.20 | 56.20 | 5 | +0.00(+0.00%) | |
Jan 06, 2020 | 56.20 | 56.20 | 56.20 | 36 | +0.00(+0.00%) | |
Jan 03, 2020 | 56.20 | 56.20 | 56.20 | 17 | +0.00(+0.00%) | |
Jan 02, 2020 | 54.15 | 56.20 | 54.00 | 56.20 | 305 | -2.50(-4.26%) |
Dec 31, 2019 | 56.25 | 58.70 | 47.50 | 58.70 | 1,260 | +2.45(+4.36%) |
Dec 30, 2019 | 70.00 | 111.35 | 54.50 | 56.25 | 4,610 | -3.75(-6.25%) |
Dec 27, 2019 | 46.61 | 60.00 | 46.61 | 60.00 | 260 | +0.00(+0.00%) |
Dec 26, 2019 | 12 | +0.00(+0.00%) | ||||
Dec 24, 2019 | 10 | +0.00(+0.00%) | ||||
Dec 23, 2019 | 37 | +0.00(+0.00%) | ||||
Dec 20, 2019 | 59 | +0.00(+0.00%) | ||||
Dec 19, 2019 | 3 | +0.00(+0.00%) | ||||
Dec 18, 2019 | 10 | +0.00(+0.00%) | ||||
Dec 17, 2019 | 0 | +0.00(+0.00%) |