Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2020 | 45.27 | 45.27 | 0 | +0.00(+0.00%) | ||
Sep 24, 2020 | 44.64 | 44.64 | 44.64 | 44.64 | 6 | -0.04(-0.08%) |
Sep 23, 2020 | 44.68 | 44.68 | 44.68 | 44.68 | 5 | -1.49(-3.22%) |
Sep 22, 2020 | 46.17 | 46.17 | 46.17 | 46.17 | 0 | +0.31(+0.67%) |
Sep 21, 2020 | 45.86 | 45.86 | 45.86 | 45.86 | 5 | -2.12(-4.43%) |
Sep 18, 2020 | 47.98 | 47.98 | 47.98 | 47.98 | 100 | -0.06(-0.13%) |
Sep 17, 2020 | 48.04 | 48.04 | 48.04 | 48.04 | 9 | -0.25(-0.52%) |
Sep 16, 2020 | 48.29 | 48.29 | 48.29 | 48.29 | 62 | +0.74(+1.57%) |
Sep 15, 2020 | 47.55 | 47.55 | 47.55 | 47.55 | 0 | -0.09(-0.19%) |
Sep 14, 2020 | 47.64 | 47.64 | 47.64 | 47.64 | 0 | +0.92(+1.96%) |
Sep 10, 2020 | 46.73 | 46.73 | 46.73 | 0 | -0.35(-0.74%) | |
Sep 09, 2020 | 47.07 | 47.07 | 47.07 | 47.07 | 2 | +0.46(+0.98%) |
Sep 08, 2020 | 46.62 | 46.62 | 46.62 | 46.62 | 0 | -0.67(-1.42%) |
Sep 04, 2020 | 47.29 | 47.29 | 47.29 | 47.29 | 0 | -0.25(-0.52%) |
Sep 03, 2020 | 47.53 | 47.53 | 47.53 | 47.53 | 0 | -1.30(-2.66%) |
Sep 02, 2020 | 48.83 | 48.83 | 48.83 | 48.83 | 0 | +0.37(+0.77%) |
Sep 01, 2020 | 48.46 | 48.46 | 48.46 | 48.46 | 0 | +0.46(+0.96%) |
Aug 31, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | -0.25(-0.51%) |
Aug 27, 2020 | 48.24 | 48.24 | 48.24 | 0 | -0.55(-1.12%) | |
Aug 25, 2020 | 48.79 | 48.79 | 48.79 | 0 | +0.05(+0.11%) | |
Aug 24, 2020 | 48.74 | 48.74 | 48.74 | 48.74 | 0 | +0.53(+1.10%) |
Aug 21, 2020 | 48.21 | 48.21 | 48.21 | 48.21 | 100 | -0.70(-1.42%) |
Aug 20, 2020 | 48.90 | 48.90 | 48.90 | 48.90 | 0 | -0.37(-0.76%) |
Aug 19, 2020 | 49.28 | 49.28 | 49.28 | 49.28 | 49 | +0.22(+0.45%) |
Aug 18, 2020 | 49.06 | 49.06 | 49.06 | 49.06 | 1 | -0.78(-1.57%) |
Aug 17, 2020 | 49.84 | 49.84 | 49.84 | 49.84 | 0 | +0.28(+0.56%) |
Aug 14, 2020 | 49.56 | 49.56 | 49.56 | 49.56 | 0 | -0.11(-0.22%) |
Aug 13, 2020 | 49.68 | 49.68 | 49.68 | 49.68 | 0 | -0.12(-0.24%) |
Aug 12, 2020 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.09(+0.19%) |
Aug 11, 2020 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | -0.34(-0.67%) |
Aug 10, 2020 | 50.04 | 50.04 | 50.04 | 50.04 | 100 | +0.73(+1.49%) |
Aug 07, 2020 | 49.31 | 49.31 | 49.31 | 49.31 | 0 | +1.13(+2.35%) |
Aug 06, 2020 | 48.18 | 48.18 | 48.18 | 48.18 | 0 | -0.18(-0.37%) |
Aug 05, 2020 | 48.36 | 48.36 | 48.36 | 48.36 | 0 | +1.21(+2.57%) |
Aug 04, 2020 | 47.14 | 47.14 | 47.14 | 47.14 | 0 | +0.40(+0.85%) |
Aug 03, 2020 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | +1.12(+2.46%) |
Jul 31, 2020 | 45.62 | 45.62 | 45.62 | 45.62 | 0 | -0.94(-2.03%) |
Jul 30, 2020 | 46.57 | 46.57 | 46.57 | 46.57 | 0 | -0.13(-0.28%) |
Jul 29, 2020 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | +1.03(+2.26%) |
Jul 28, 2020 | 45.67 | 45.67 | 45.67 | 45.67 | 0 | -0.48(-1.05%) |
Jul 27, 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 0 | +0.59(+1.29%) |
Jul 24, 2020 | 45.56 | 45.56 | 45.56 | 45.56 | 0 | -0.94(-2.01%) |
Jul 23, 2020 | 46.50 | 46.50 | 46.50 | 46.50 | 2 | +0.37(+0.79%) |
Jul 22, 2020 | 46.13 | 46.13 | 46.13 | 46.13 | 2 | -0.03(-0.06%) |
Jul 21, 2020 | 46.16 | 46.16 | 46.16 | 46.16 | 11 | +0.83(+1.84%) |
Jul 20, 2020 | 45.32 | 45.32 | 45.32 | 45.32 | 0 | -0.47(-1.03%) |
Jul 17, 2020 | 45.58 | 45.80 | 45.58 | 45.80 | 100 | +0.17(+0.37%) |
Jul 16, 2020 | 45.63 | 45.63 | 45.63 | 45.63 | 0 | -0.45(-0.98%) |
Jul 15, 2020 | 46.08 | 46.08 | 46.08 | 46.08 | 2 | +2.31(+5.28%) |
Jul 14, 2020 | 43.77 | 43.77 | 43.77 | 43.77 | 0 | +0.62(+1.44%) |
Jul 13, 2020 | 43.14 | 43.14 | 43.14 | 43.14 | 0 | -0.48(-1.09%) |
Jul 10, 2020 | 43.62 | 43.62 | 43.62 | 43.62 | 0 | +0.78(+1.81%) |
Jul 09, 2020 | 42.84 | 42.84 | 42.84 | 42.84 | 46 | -1.09(-2.49%) |
Jul 08, 2020 | 43.81 | 43.94 | 43.81 | 43.94 | 100 | +0.31(+0.71%) |
Jul 07, 2020 | 44.18 | 44.18 | 43.63 | 43.63 | 154 | -1.01(-2.26%) |
Jul 06, 2020 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.28(+0.63%) |
Jul 02, 2020 | 44.58 | 44.58 | 44.36 | 44.36 | 200 | -0.01(-0.02%) |
Jul 01, 2020 | 44.36 | 44.36 | 44.36 | 44.36 | 2 | -0.75(-1.65%) |
Jun 30, 2020 | 45.11 | 45.11 | 45.11 | 45.11 | 1 | +0.66(+1.48%) |
Jun 29, 2020 | 44.45 | 44.45 | 44.45 | 44.45 | 0 | +1.65(+3.86%) |
Jun 26, 2020 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | -1.07(-2.44%) |
Jun 25, 2020 | 43.87 | 43.87 | 43.87 | 43.87 | 3 | +0.69(+1.59%) |
Jun 24, 2020 | 43.22 | 43.22 | 43.18 | 43.18 | 160 | -1.68(-3.75%) |
Jun 23, 2020 | 44.86 | 44.86 | 44.86 | 44.86 | 2 | +0.26(+0.57%) |
Jun 22, 2020 | 43.33 | 44.61 | 43.33 | 44.61 | 4,118 | +0.51(+1.15%) |
Jun 19, 2020 | 44.10 | 44.10 | 44.10 | 44.10 | 0 | -0.28(-0.63%) |
Jun 18, 2020 | 44.38 | 44.38 | 44.38 | 44.38 | 0 | -0.03(-0.07%) |
Jun 17, 2020 | 44.87 | 44.87 | 44.41 | 44.41 | 668 | -0.97(-2.13%) |
Jun 16, 2020 | 45.38 | 45.38 | 45.38 | 45.38 | 0 | +1.16(+2.61%) |
Jun 15, 2020 | 44.23 | 44.23 | 44.23 | 44.23 | 8 | +1.13(+2.63%) |
Jun 12, 2020 | 43.09 | 43.09 | 43.09 | 43.09 | 100 | +1.17(+2.79%) |
Jun 11, 2020 | 42.18 | 42.19 | 41.92 | 41.92 | 740 | -3.81(-8.33%) |
Jun 10, 2020 | 45.73 | 45.73 | 45.73 | 45.73 | 35 | -1.67(-3.52%) |
Jun 09, 2020 | 47.40 | 47.40 | 47.40 | 47.40 | 101 | -1.24(-2.54%) |
Jun 08, 2020 | 48.63 | 48.63 | 48.63 | 48.63 | 26 | +1.08(+2.28%) |
Jun 05, 2020 | 47.55 | 47.55 | 47.55 | 47.55 | 100 | +2.06(+4.53%) |
Jun 04, 2020 | 45.60 | 45.60 | 45.13 | 45.49 | 903 | -0.11(-0.24%) |
Jun 03, 2020 | 45.89 | 45.92 | 45.56 | 45.60 | 9,387 | +1.30(+2.93%) |
Jun 02, 2020 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.28(+0.63%) |
Jun 01, 2020 | 43.85 | 44.02 | 43.61 | 44.02 | 1,814 | +0.55(+1.28%) |
May 29, 2020 | 42.80 | 43.47 | 42.80 | 43.47 | 401 | -0.44(-1.01%) |
May 28, 2020 | 45.38 | 45.61 | 43.64 | 43.91 | 3,845 | -1.46(-3.22%) |
May 27, 2020 | 43.82 | 45.37 | 43.82 | 45.37 | 476 | +2.11(+4.87%) |
May 26, 2020 | 43.95 | 44.05 | 43.26 | 43.26 | 2,761 | +1.11(+2.63%) |
May 22, 2020 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.21(+0.49%) |
May 21, 2020 | 41.95 | 41.95 | 41.95 | 41.95 | 180 | +0.34(+0.81%) |
May 20, 2020 | 41.58 | 41.61 | 41.58 | 41.61 | 244 | +1.26(+3.12%) |
May 19, 2020 | 41.34 | 41.34 | 40.35 | 40.35 | 315 | -0.88(-2.14%) |
May 18, 2020 | 40.94 | 41.23 | 40.94 | 41.23 | 245 | +2.95(+7.70%) |
May 15, 2020 | 38.28 | 38.28 | 38.28 | 38.28 | 100 | +0.83(+2.21%) |
May 14, 2020 | 37.46 | 37.46 | 37.46 | 37.46 | 0 | -0.07(-0.18%) |
May 13, 2020 | 37.52 | 37.52 | 37.52 | 37.52 | 0 | -1.68(-4.29%) |
May 12, 2020 | 39.98 | 39.98 | 39.21 | 39.21 | 400 | -1.71(-4.19%) |
May 11, 2020 | 40.31 | 40.92 | 40.31 | 40.92 | 505 | -0.20(-0.49%) |
May 08, 2020 | 41.12 | 41.12 | 41.12 | 41.12 | 100 | +1.82(+4.64%) |
May 07, 2020 | 39.28 | 39.31 | 39.28 | 39.30 | 502 | +0.64(+1.67%) |
May 06, 2020 | 38.81 | 39.09 | 38.66 | 38.66 | 21,327 | -0.42(-1.08%) |
May 05, 2020 | 39.08 | 39.08 | 39.08 | 39.08 | 0 | +0.30(+0.77%) |
May 04, 2020 | 37.50 | 38.78 | 37.50 | 38.78 | 220 | +0.19(+0.48%) |