Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 47.25 | 47.25 | 47.25 | 47.25 | 106 | +0.01(+0.02%) |
Aug 28, 2020 | 47.24 | 47.24 | 47.24 | 1 | +0.00(+0.00%) | |
Aug 27, 2020 | 46.83 | 47.24 | 46.83 | 47.24 | 1,076 | +0.44(+0.94%) |
Aug 26, 2020 | 46.80 | 46.80 | 46.80 | 39 | +0.00(+0.00%) | |
Aug 25, 2020 | 46.80 | 46.80 | 46.80 | 243 | +0.00(+0.00%) | |
Aug 24, 2020 | 46.80 | 46.80 | 46.80 | 38 | +0.00(+0.00%) | |
Aug 21, 2020 | 46.39 | 47.08 | 46.35 | 46.80 | 1,900 | -1.47(-3.05%) |
Aug 20, 2020 | 48.27 | 48.27 | 48.27 | 56 | +0.00(+0.00%) | |
Aug 19, 2020 | 48.23 | 48.27 | 48.23 | 48.27 | 553 | -0.49(-1.00%) |
Aug 18, 2020 | 48.00 | 48.76 | 48.00 | 48.76 | 1,194 | +0.72(+1.51%) |
Aug 17, 2020 | 48.04 | 48.04 | 48.04 | 206 | +0.00(+0.00%) | |
Aug 14, 2020 | 47.70 | 48.04 | 47.61 | 48.04 | 400 | -0.21(-0.44%) |
Aug 13, 2020 | 47.72 | 48.25 | 47.45 | 48.25 | 2,200 | +1.53(+3.27%) |
Aug 12, 2020 | 45.42 | 46.72 | 45.42 | 46.72 | 11,059 | +1.30(+2.87%) |
Aug 11, 2020 | 45.42 | 45.42 | 45.42 | 45.42 | 366 | -0.38(-0.83%) |
Aug 10, 2020 | 45.57 | 45.90 | 45.07 | 45.80 | 1,200 | -0.31(-0.67%) |
Aug 07, 2020 | 46.11 | 46.11 | 46.11 | 46.11 | 800 | +0.13(+0.28%) |
Aug 06, 2020 | 46.04 | 46.04 | 45.98 | 45.98 | 323 | +0.26(+0.57%) |
Aug 05, 2020 | 45.45 | 45.72 | 45.40 | 45.72 | 3,469 | +0.71(+1.58%) |
Aug 04, 2020 | 45.00 | 45.01 | 45.00 | 45.01 | 607 | -0.02(-0.04%) |
Aug 03, 2020 | 45.30 | 45.30 | 44.61 | 45.03 | 3,079 | -0.03(-0.07%) |
Jul 31, 2020 | 45.00 | 45.22 | 44.54 | 45.06 | 800 | -0.15(-0.33%) |
Jul 30, 2020 | 45.95 | 45.95 | 45.19 | 45.21 | 1,225 | -0.74(-1.61%) |
Jul 29, 2020 | 47.06 | 47.06 | 45.14 | 45.95 | 12,564 | -0.60(-1.29%) |
Jul 28, 2020 | 48.53 | 48.53 | 46.53 | 46.55 | 12,130 | -0.54(-1.15%) |
Jul 27, 2020 | 44.00 | 47.09 | 44.00 | 47.09 | 4,142 | +3.09(+7.02%) |
Jul 24, 2020 | 44.00 | 44.00 | 43.96 | 44.00 | 1,000 | +0.15(+0.34%) |
Jul 22, 2020 | 43.85 | 43.85 | 43.85 | 0 | +0.00(+0.00%) | |
Jul 21, 2020 | 43.85 | 43.85 | 43.85 | 43.85 | 165 | +0.03(+0.07%) |
Jul 20, 2020 | 43.86 | 43.86 | 43.82 | 43.82 | 470 | -0.23(-0.52%) |
Jul 17, 2020 | 44.05 | 44.05 | 44.05 | 44.05 | 100 | +0.41(+0.94%) |
Jul 15, 2020 | 43.64 | 43.64 | 43.64 | 0 | +0.00(+0.00%) | |
Jul 14, 2020 | 43.63 | 43.64 | 43.63 | 43.64 | 432 | +0.77(+1.81%) |
Jul 13, 2020 | 42.87 | 42.87 | 42.87 | 218 | +0.00(+0.00%) | |
Jul 10, 2020 | 42.10 | 43.23 | 42.10 | 42.87 | 8,400 | -0.61(-1.40%) |
Jul 09, 2020 | 43.48 | 43.48 | 43.48 | 50 | +0.00(+0.00%) | |
Jul 08, 2020 | 43.48 | 43.48 | 43.48 | 66 | +0.00(+0.00%) | |
Jul 07, 2020 | 43.39 | 43.48 | 43.39 | 43.48 | 1,095 | +0.73(+1.72%) |
Jul 06, 2020 | 42.74 | 42.74 | 42.74 | 42.74 | 136 | +1.21(+2.91%) |
Jul 02, 2020 | 41.53 | 41.53 | 41.53 | 41.53 | 700 | +0.05(+0.12%) |
Jul 01, 2020 | 43.00 | 43.18 | 41.48 | 41.48 | 438 | +0.16(+0.39%) |
Jun 30, 2020 | 41.32 | 41.32 | 41.32 | 41.32 | 280 | -1.71(-3.97%) |
Jun 29, 2020 | 43.03 | 43.03 | 43.03 | 32 | +0.00(+0.00%) | |
Jun 26, 2020 | 43.03 | 43.03 | 43.03 | 43.03 | 100 | -0.04(-0.09%) |
Jun 25, 2020 | 43.07 | 43.07 | 43.07 | 40 | +0.00(+0.00%) | |
Jun 24, 2020 | 43.07 | 43.07 | 43.07 | 43.07 | 142 | -1.57(-3.52%) |
Jun 23, 2020 | 44.64 | 44.64 | 44.64 | 44.64 | 800 | -1.36(-2.96%) |
Jun 22, 2020 | 46.00 | 46.00 | 46.00 | 81 | +0.00(+0.00%) | |
Jun 19, 2020 | 46.00 | 46.00 | 46.00 | 48 | +0.00(+0.00%) | |
Jun 18, 2020 | 45.71 | 46.00 | 45.71 | 46.00 | 395 | +0.58(+1.28%) |
Jun 17, 2020 | 45.42 | 45.42 | 45.42 | 49 | +0.00(+0.00%) | |
Jun 16, 2020 | 45.42 | 45.42 | 45.42 | 45.42 | 966 | +1.08(+2.44%) |
Jun 15, 2020 | 44.34 | 44.34 | 44.34 | 44.34 | 316 | -0.78(-1.73%) |
Jun 12, 2020 | 44.54 | 45.12 | 44.54 | 45.12 | 400 | -0.22(-0.49%) |
Jun 11, 2020 | 45.34 | 45.34 | 45.34 | 45.34 | 232 | -0.50(-1.09%) |
Jun 10, 2020 | 46.74 | 46.74 | 45.84 | 45.84 | 514 | +0.50(+1.10%) |
Jun 09, 2020 | 45.34 | 45.34 | 45.34 | 45.34 | 350 | -0.68(-1.48%) |
Jun 08, 2020 | 45.35 | 46.02 | 45.35 | 46.02 | 231 | +0.44(+0.97%) |
Jun 05, 2020 | 45.77 | 45.77 | 45.54 | 45.58 | 300 | +0.24(+0.53%) |
Jun 04, 2020 | 45.86 | 45.86 | 45.34 | 45.34 | 472 | -1.05(-2.26%) |
Jun 03, 2020 | 46.44 | 46.44 | 46.19 | 46.39 | 935 | -0.71(-1.51%) |
Jun 02, 2020 | 47.10 | 47.10 | 47.10 | 47.10 | 325 | +1.17(+2.55%) |