Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 48.00 | 48.48 | 45.12 | 45.84 | 19,058 | -2.04(-4.26%) |
Oct 29, 2020 | 48.36 | 49.20 | 47.52 | 47.88 | 12,034 | -1.08(-2.21%) |
Oct 28, 2020 | 50.40 | 51.00 | 45.60 | 48.96 | 31,115 | -2.64(-5.12%) |
Oct 27, 2020 | 53.28 | 53.28 | 50.52 | 51.60 | 12,150 | -0.72(-1.38%) |
Oct 26, 2020 | 52.80 | 54.60 | 51.60 | 52.32 | 11,778 | -2.04(-3.75%) |
Oct 23, 2020 | 57.36 | 57.36 | 54.12 | 54.36 | 8,191 | -1.44(-2.58%) |
Oct 22, 2020 | 55.56 | 57.00 | 54.48 | 55.80 | 5,497 | +0.24(+0.43%) |
Oct 21, 2020 | 57.48 | 58.20 | 54.00 | 55.56 | 12,868 | -1.92(-3.34%) |
Oct 20, 2020 | 53.76 | 58.56 | 51.60 | 57.48 | 36,562 | +3.48(+6.44%) |
Oct 19, 2020 | 56.04 | 56.04 | 53.52 | 54.00 | 10,254 | -2.28(-4.05%) |
Oct 16, 2020 | 57.60 | 57.72 | 55.80 | 56.28 | 5,166 | -0.12(-0.21%) |
Oct 15, 2020 | 56.52 | 58.80 | 55.32 | 56.40 | 10,049 | -1.32(-2.29%) |
Oct 14, 2020 | 60.00 | 60.00 | 57.00 | 57.72 | 14,352 | -0.84(-1.43%) |
Oct 13, 2020 | 51.12 | 59.40 | 50.04 | 58.56 | 48,428 | +6.60(+12.70%) |
Oct 12, 2020 | 55.20 | 55.20 | 51.00 | 51.96 | 18,898 | -0.72(-1.37%) |
Oct 09, 2020 | 53.04 | 53.40 | 52.26 | 52.68 | 7,608 | +0.12(+0.23%) |
Oct 08, 2020 | 54.60 | 54.84 | 51.93 | 52.56 | 28,133 | -2.16(-3.95%) |
Oct 07, 2020 | 53.16 | 56.16 | 53.16 | 54.72 | 19,728 | +1.80(+3.40%) |
Oct 06, 2020 | 54.12 | 55.20 | 52.92 | 52.92 | 14,028 | -0.96(-1.78%) |
Oct 05, 2020 | 52.56 | 56.40 | 51.60 | 53.88 | 15,184 | +1.20(+2.28%) |
Oct 02, 2020 | 52.44 | 54.12 | 51.84 | 52.68 | 16,733 | -1.80(-3.30%) |
Oct 01, 2020 | 56.16 | 57.06 | 54.00 | 54.48 | 13,544 | -1.80(-3.20%) |
Sep 30, 2020 | 56.64 | 58.56 | 56.04 | 56.28 | 15,659 | -0.48(-0.85%) |
Sep 29, 2020 | 56.28 | 58.80 | 56.28 | 56.76 | 12,153 | +0.00(+0.00%) |
Sep 28, 2020 | 56.16 | 59.40 | 56.16 | 56.76 | 14,507 | -0.24(-0.42%) |
Sep 25, 2020 | 54.36 | 57.60 | 54.02 | 57.00 | 7,050 | +2.16(+3.94%) |
Sep 24, 2020 | 54.00 | 55.56 | 52.92 | 54.84 | 18,070 | +1.68(+3.16%) |
Sep 23, 2020 | 55.92 | 58.08 | 52.80 | 53.16 | 17,885 | -3.60(-6.34%) |
Sep 22, 2020 | 57.00 | 57.60 | 56.28 | 56.76 | 6,449 | +0.48(+0.85%) |
Sep 21, 2020 | 58.20 | 58.56 | 55.56 | 56.28 | 18,013 | -2.76(-4.67%) |
Sep 18, 2020 | 57.00 | 59.16 | 57.00 | 59.04 | 15,341 | +1.32(+2.29%) |
Sep 17, 2020 | 57.00 | 58.80 | 56.40 | 57.72 | 12,209 | +0.12(+0.21%) |
Sep 16, 2020 | 58.68 | 59.64 | 57.60 | 57.60 | 12,719 | -1.09(-1.86%) |
Sep 15, 2020 | 60.84 | 61.31 | 57.02 | 58.69 | 28,411 | -1.91(-3.15%) |
Sep 14, 2020 | 63.36 | 64.68 | 60.00 | 60.60 | 29,180 | +0.72(+1.20%) |
Sep 11, 2020 | 61.08 | 62.16 | 59.76 | 59.88 | 12,608 | -0.84(-1.38%) |
Sep 10, 2020 | 63.48 | 64.20 | 60.12 | 60.72 | 21,767 | -2.16(-3.44%) |
Sep 09, 2020 | 64.80 | 66.96 | 61.68 | 62.88 | 25,741 | -1.92(-2.96%) |
Sep 08, 2020 | 65.64 | 66.00 | 62.52 | 64.80 | 20,645 | -0.96(-1.46%) |
Sep 04, 2020 | 63.00 | 65.76 | 58.80 | 65.76 | 34,941 | +2.64(+4.18%) |
Sep 03, 2020 | 63.60 | 65.04 | 60.48 | 63.12 | 40,342 | -0.48(-0.75%) |
Sep 02, 2020 | 59.64 | 64.80 | 57.60 | 63.60 | 47,895 | +4.92(+8.38%) |
Sep 01, 2020 | 53.40 | 63.60 | 52.32 | 58.68 | 64,761 | +5.04(+9.40%) |
Aug 31, 2020 | 53.16 | 54.00 | 51.84 | 53.64 | 15,909 | +0.84(+1.59%) |
Aug 28, 2020 | 53.52 | 54.48 | 51.84 | 52.80 | 17,158 | -0.36(-0.68%) |
Aug 27, 2020 | 55.20 | 55.20 | 52.68 | 53.16 | 15,192 | -2.04(-3.70%) |
Aug 26, 2020 | 55.20 | 56.04 | 53.52 | 55.20 | 12,396 | -0.12(-0.22%) |
Aug 25, 2020 | 53.04 | 55.56 | 52.20 | 55.32 | 25,938 | +1.20(+2.22%) |
Aug 24, 2020 | 56.52 | 57.36 | 51.72 | 54.12 | 46,643 | -2.52(-4.45%) |
Aug 21, 2020 | 63.60 | 64.20 | 55.92 | 56.64 | 66,666 | -6.60(-10.44%) |
Aug 20, 2020 | 65.16 | 66.00 | 62.64 | 63.24 | 28,652 | -2.28(-3.48%) |
Aug 19, 2020 | 66.24 | 66.84 | 63.84 | 65.52 | 27,128 | -0.96(-1.44%) |
Aug 18, 2020 | 67.68 | 69.48 | 64.20 | 66.48 | 41,195 | -1.80(-2.64%) |
Aug 17, 2020 | 68.64 | 70.32 | 66.72 | 68.28 | 40,433 | -0.12(-0.18%) |
Aug 14, 2020 | 69.00 | 70.44 | 66.60 | 68.40 | 62,708 | +1.92(+2.89%) |
Aug 13, 2020 | 62.40 | 66.48 | 61.92 | 66.48 | 29,302 | +4.56(+7.36%) |
Aug 12, 2020 | 64.80 | 68.28 | 61.32 | 61.92 | 84,729 | -2.52(-3.91%) |
Aug 11, 2020 | 59.88 | 72.72 | 59.52 | 64.44 | 262,364 | +6.00(+10.27%) |
Aug 10, 2020 | 50.40 | 58.68 | 49.20 | 58.44 | 85,928 | +8.04(+15.95%) |
Aug 07, 2020 | 49.32 | 50.40 | 48.42 | 50.40 | 20,075 | +1.20(+2.44%) |
Aug 06, 2020 | 51.00 | 51.48 | 47.52 | 49.20 | 59,484 | -2.40(-4.65%) |
Aug 05, 2020 | 47.88 | 53.28 | 47.40 | 51.60 | 89,014 | +4.56(+9.69%) |
Aug 04, 2020 | 45.24 | 47.04 | 44.52 | 47.04 | 27,238 | +1.68(+3.70%) |