Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 57.20 | 58.28 | 57.20 | 57.65 | 1,887 | +0.80(+1.41%) |
Aug 27, 2020 | 56.85 | 56.85 | 56.85 | 0 | +0.88(+1.57%) | |
Aug 25, 2020 | 55.97 | 55.97 | 55.97 | 0 | +0.37(+0.66%) | |
Aug 24, 2020 | 56.07 | 56.16 | 55.26 | 55.60 | 27,422 | +0.40(+0.73%) |
Aug 21, 2020 | 54.96 | 55.20 | 54.92 | 55.20 | 1,205 | +0.50(+0.92%) |
Aug 20, 2020 | 54.28 | 54.70 | 54.20 | 54.70 | 1,478 | +0.60(+1.12%) |
Aug 19, 2020 | 54.32 | 54.62 | 54.09 | 54.09 | 1,300 | -0.15(-0.27%) |
Aug 18, 2020 | 54.09 | 54.33 | 54.09 | 54.24 | 1,603 | +0.40(+0.74%) |
Aug 17, 2020 | 53.77 | 53.84 | 53.77 | 53.84 | 1,006 | +0.48(+0.91%) |
Aug 14, 2020 | 53.30 | 53.42 | 53.28 | 53.36 | 4,218 | +0.03(+0.06%) |
Aug 13, 2020 | 53.39 | 53.48 | 53.33 | 53.33 | 844 | +0.03(+0.06%) |
Aug 12, 2020 | 52.41 | 53.29 | 52.41 | 53.29 | 2,089 | +1.25(+2.41%) |
Aug 11, 2020 | 52.77 | 52.77 | 51.98 | 52.04 | 1,281 | -0.97(-1.82%) |
Aug 10, 2020 | 54.07 | 54.07 | 52.55 | 53.00 | 2,410 | -0.08(-0.15%) |
Aug 07, 2020 | 53.64 | 53.64 | 52.71 | 53.08 | 1,205 | -0.27(-0.50%) |
Aug 06, 2020 | 52.77 | 53.35 | 52.72 | 53.35 | 1,326 | +0.60(+1.13%) |
Aug 05, 2020 | 52.73 | 52.75 | 52.73 | 52.75 | 504 | +0.29(+0.56%) |
Aug 04, 2020 | 52.43 | 52.47 | 52.25 | 52.46 | 1,647 | +0.22(+0.41%) |
Aug 03, 2020 | 52.22 | 52.43 | 52.18 | 52.25 | 6,772 | +0.69(+1.34%) |
Jul 31, 2020 | 52.34 | 52.34 | 50.91 | 51.55 | 2,410 | +0.90(+1.77%) |
Jul 30, 2020 | 50.09 | 50.65 | 49.98 | 50.65 | 965 | -0.00(-0.00%) |
Jul 29, 2020 | 50.43 | 50.85 | 50.43 | 50.66 | 2,329 | +0.61(+1.22%) |
Jul 28, 2020 | 50.31 | 50.42 | 50.05 | 50.05 | 1,288 | -0.49(-0.97%) |
Jul 27, 2020 | 49.61 | 50.54 | 49.61 | 50.54 | 1,129 | +0.59(+1.18%) |
Jul 24, 2020 | 51.47 | 51.47 | 49.68 | 49.95 | 2,309 | -0.47(-0.93%) |
Jul 23, 2020 | 51.47 | 51.47 | 50.25 | 50.42 | 4,785 | -1.11(-2.15%) |
Jul 22, 2020 | 51.63 | 51.63 | 51.24 | 51.53 | 1,480 | +0.20(+0.38%) |
Jul 21, 2020 | 52.75 | 52.75 | 51.33 | 51.33 | 4,913 | -0.63(-1.22%) |
Jul 20, 2020 | 50.62 | 51.97 | 50.62 | 51.96 | 5,163 | +1.10(+2.15%) |
Jul 17, 2020 | 50.73 | 51.01 | 50.65 | 50.87 | 6,628 | +0.23(+0.46%) |
Jul 16, 2020 | 50.66 | 50.74 | 50.37 | 50.63 | 4,148 | -0.51(-1.00%) |
Jul 15, 2020 | 51.74 | 51.74 | 50.79 | 51.15 | 4,371 | +0.32(+0.64%) |
Jul 14, 2020 | 50.40 | 50.82 | 49.48 | 50.82 | 5,638 | +0.74(+1.47%) |
Jul 13, 2020 | 54.40 | 54.78 | 50.09 | 50.09 | 39,405 | -0.74(-1.45%) |
Jul 10, 2020 | 50.60 | 50.83 | 50.60 | 50.83 | 301 | +0.37(+0.73%) |
Jul 09, 2020 | 50.43 | 50.46 | 49.79 | 50.46 | 478 | +0.05(+0.10%) |
Jul 08, 2020 | 50.40 | 50.40 | 50.40 | 50.40 | 514 | +0.49(+0.98%) |
Jul 07, 2020 | 50.39 | 50.54 | 49.92 | 49.92 | 1,964 | -0.30(-0.60%) |
Jul 06, 2020 | 50.22 | 50.22 | 50.22 | 50.22 | 73 | +1.09(+2.22%) |
Jul 02, 2020 | 49.33 | 49.33 | 49.13 | 49.13 | 1,004 | +0.21(+0.43%) |
Jul 01, 2020 | 48.92 | 48.92 | 48.92 | 48.92 | 28 | +0.39(+0.81%) |
Jun 30, 2020 | 48.52 | 48.52 | 48.52 | 48.52 | 87 | +0.98(+2.07%) |
Jun 29, 2020 | 47.54 | 47.54 | 47.54 | 47.54 | 28 | +0.39(+0.82%) |
Jun 26, 2020 | 47.66 | 47.74 | 47.16 | 47.16 | 803 | -1.54(-3.16%) |
Jun 25, 2020 | 48.21 | 48.69 | 48.21 | 48.69 | 257 | +0.51(+1.05%) |
Jun 24, 2020 | 48.25 | 48.25 | 48.04 | 48.19 | 612 | -1.41(-2.85%) |
Jun 23, 2020 | 49.43 | 49.60 | 49.41 | 49.60 | 492 | +0.48(+0.97%) |
Jun 22, 2020 | 49.01 | 49.12 | 49.01 | 49.12 | 879 | +0.45(+0.93%) |
Jun 19, 2020 | 49.35 | 49.35 | 48.67 | 48.67 | 1,104 | -0.10(-0.21%) |
Jun 18, 2020 | 48.77 | 48.77 | 48.77 | 48.77 | 136 | +0.05(+0.10%) |
Jun 17, 2020 | 49.07 | 49.07 | 48.68 | 48.72 | 4,694 | -0.07(-0.13%) |
Jun 16, 2020 | 49.35 | 49.35 | 48.79 | 48.79 | 25,250 | +0.88(+1.84%) |
Jun 15, 2020 | 48.04 | 48.04 | 47.83 | 47.91 | 1,143 | +0.25(+0.52%) |
Jun 12, 2020 | 47.97 | 48.04 | 47.02 | 47.66 | 1,908 | +0.75(+1.59%) |