Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.40 | 46.51 | 46.34 | 46.50 | 1,579 | -0.98(-2.05%) |
Aug 28, 2020 | 47.38 | 47.48 | 47.30 | 47.48 | 558 | +0.25(+0.54%) |
Aug 27, 2020 | 47.56 | 47.56 | 47.06 | 47.22 | 1,965 | -0.02(-0.05%) |
Aug 26, 2020 | 47.22 | 47.31 | 47.22 | 47.24 | 803 | +0.07(+0.14%) |
Aug 25, 2020 | 46.97 | 47.18 | 46.91 | 47.18 | 601 | +0.49(+1.04%) |
Aug 24, 2020 | 46.89 | 46.89 | 46.67 | 46.69 | 1,009 | +0.52(+1.12%) |
Aug 21, 2020 | 45.85 | 46.17 | 45.83 | 46.17 | 558 | +0.51(+1.12%) |
Aug 20, 2020 | 45.29 | 45.66 | 45.29 | 45.66 | 1,491 | -0.44(-0.95%) |
Aug 19, 2020 | 46.32 | 46.46 | 46.10 | 46.10 | 73,553 | -0.42(-0.90%) |
Aug 18, 2020 | 46.64 | 46.64 | 46.52 | 46.52 | 235 | -0.11(-0.23%) |
Aug 17, 2020 | 46.59 | 46.65 | 46.59 | 46.63 | 7,422 | +0.32(+0.68%) |
Aug 14, 2020 | 46.30 | 46.37 | 46.30 | 46.31 | 558 | -0.06(-0.14%) |
Aug 13, 2020 | 46.54 | 46.54 | 46.37 | 46.38 | 2,645 | -0.20(-0.43%) |
Aug 12, 2020 | 46.58 | 46.67 | 46.55 | 46.57 | 818 | +0.49(+1.06%) |
Aug 11, 2020 | 46.46 | 46.46 | 46.09 | 46.09 | 828 | -0.13(-0.28%) |
Aug 10, 2020 | 46.09 | 46.22 | 46.09 | 46.22 | 488 | +0.04(+0.08%) |
Aug 07, 2020 | 46.18 | 46.18 | 46.18 | 46.18 | 335 | -0.77(-1.64%) |
Aug 06, 2020 | 46.73 | 46.95 | 46.66 | 46.95 | 1,363 | +0.60(+1.30%) |
Aug 05, 2020 | 46.35 | 46.35 | 46.35 | 105 | +0.00(+0.00%) | |
Aug 04, 2020 | 46.02 | 46.35 | 46.02 | 46.35 | 1,140 | +0.62(+1.35%) |
Aug 03, 2020 | 45.73 | 45.73 | 45.73 | 45.73 | 136 | +0.24(+0.53%) |
Jul 31, 2020 | 45.56 | 45.56 | 45.27 | 45.49 | 1,788 | -0.39(-0.84%) |
Jul 30, 2020 | 45.87 | 45.88 | 45.62 | 45.88 | 860 | -0.56(-1.21%) |
Jul 29, 2020 | 46.28 | 46.44 | 46.28 | 46.44 | 342 | +0.22(+0.48%) |
Jul 28, 2020 | 46.22 | 46.22 | 46.22 | 31 | +0.00(+0.00%) | |
Jul 27, 2020 | 45.77 | 46.22 | 45.77 | 46.22 | 795 | +0.82(+1.81%) |
Jul 24, 2020 | 45.08 | 45.39 | 45.01 | 45.39 | 1,229 | -0.33(-0.72%) |
Jul 23, 2020 | 45.72 | 45.72 | 45.72 | 45.72 | 466 | +0.03(+0.06%) |
Jul 22, 2020 | 45.84 | 45.84 | 45.62 | 45.70 | 1,913 | -0.20(-0.44%) |
Jul 21, 2020 | 45.96 | 46.01 | 45.83 | 45.90 | 712 | +1.16(+2.60%) |
Jul 20, 2020 | 44.73 | 44.73 | 44.73 | 6 | +0.00(+0.00%) | |
Jul 17, 2020 | 44.67 | 44.82 | 44.67 | 44.73 | 1,229 | +0.22(+0.49%) |
Jul 16, 2020 | 44.47 | 44.52 | 44.47 | 44.52 | 642 | -0.56(-1.23%) |
Jul 15, 2020 | 45.25 | 45.25 | 44.98 | 45.07 | 860 | -0.09(-0.21%) |
Jul 14, 2020 | 45.17 | 45.17 | 45.17 | 6 | +0.00(+0.00%) | |
Jul 13, 2020 | 45.17 | 45.17 | 45.17 | 59 | +0.00(+0.00%) | |
Jul 10, 2020 | 45.17 | 45.17 | 45.17 | 26 | +0.00(+0.00%) | |
Jul 09, 2020 | 45.05 | 45.17 | 44.91 | 45.17 | 1,150 | -0.06(-0.13%) |
Jul 08, 2020 | 45.03 | 45.23 | 45.03 | 45.23 | 392 | +0.69(+1.54%) |
Jul 07, 2020 | 44.38 | 44.54 | 44.38 | 44.54 | 941 | -0.21(-0.48%) |
Jul 06, 2020 | 44.74 | 44.76 | 44.74 | 44.76 | 551 | +1.40(+3.22%) |
Jul 02, 2020 | 43.36 | 43.39 | 43.34 | 43.36 | 670 | +0.81(+1.91%) |
Jul 01, 2020 | 42.22 | 42.56 | 42.22 | 42.55 | 4,765 | +0.51(+1.20%) |
Jun 30, 2020 | 41.90 | 42.04 | 41.90 | 42.04 | 365 | -0.07(-0.15%) |
Jun 29, 2020 | 41.75 | 42.14 | 41.75 | 42.11 | 672 | +0.29(+0.70%) |
Jun 26, 2020 | 41.85 | 41.90 | 41.80 | 41.81 | 2,012 | -0.21(-0.49%) |
Jun 25, 2020 | 42.14 | 42.14 | 42.02 | 42.02 | 400 | -0.08(-0.20%) |
Jun 24, 2020 | 42.14 | 42.14 | 42.10 | 42.10 | 564 | -0.67(-1.56%) |
Jun 23, 2020 | 42.96 | 43.00 | 42.77 | 42.77 | 1,057 | +0.42(+1.00%) |
Jun 22, 2020 | 42.14 | 42.42 | 42.14 | 42.35 | 613 | +0.29(+0.69%) |
Jun 19, 2020 | 42.06 | 42.06 | 42.06 | 42.06 | 111 | +0.31(+0.75%) |
Jun 18, 2020 | 41.74 | 41.74 | 41.74 | 41.74 | 239 | -0.10(-0.23%) |
Jun 17, 2020 | 41.88 | 41.88 | 41.84 | 41.84 | 202 | +0.42(+1.01%) |
Jun 16, 2020 | 42.05 | 42.05 | 41.42 | 41.42 | 2,943 | +0.20(+0.48%) |
Jun 15, 2020 | 40.63 | 41.22 | 40.63 | 41.22 | 3,369 | -1.51(-3.54%) |
Jun 12, 2020 | 42.74 | 42.74 | 42.74 | 85 | +0.00(+0.00%) | |
Jun 11, 2020 | 42.74 | 42.74 | 42.74 | 230 | +0.00(+0.00%) | |
Jun 10, 2020 | 42.75 | 42.75 | 42.74 | 42.74 | 532 | +0.20(+0.46%) |
Jun 09, 2020 | 42.18 | 42.54 | 42.18 | 42.54 | 1,101 | -0.31(-0.73%) |
Jun 08, 2020 | 42.85 | 42.85 | 42.83 | 42.85 | 439 | +1.10(+2.64%) |
Jun 05, 2020 | 41.75 | 41.75 | 41.75 | 58 | +0.00(+0.00%) | |
Jun 04, 2020 | 41.65 | 41.75 | 41.65 | 41.75 | 461 | -0.29(-0.70%) |
Jun 03, 2020 | 41.70 | 42.04 | 41.70 | 42.04 | 907 | +0.96(+2.33%) |
Jun 02, 2020 | 40.68 | 41.09 | 40.63 | 41.08 | 1,745 | +0.77(+1.92%) |