Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 65.12 | 67.50 | 65.12 | 66.80 | 1,874 | +1.50(+2.30%) |
Aug 28, 2020 | 65.32 | 65.47 | 65.30 | 65.30 | 900 | -1.30(-1.94%) |
Aug 27, 2020 | 66.57 | 66.59 | 65.94 | 66.59 | 849 | +1.52(+2.34%) |
Aug 26, 2020 | 66.11 | 66.11 | 65.07 | 65.07 | 1,286 | -1.55(-2.33%) |
Aug 25, 2020 | 66.55 | 66.62 | 66.09 | 66.62 | 2,239 | +7.15(+12.02%) |
Aug 24, 2020 | 59.47 | 59.54 | 59.23 | 59.47 | 1,460 | +2.85(+5.03%) |
Aug 21, 2020 | 56.65 | 56.65 | 56.62 | 56.62 | 500 | -1.38(-2.38%) |
Aug 20, 2020 | 55.12 | 58.55 | 55.12 | 58.00 | 1,325 | +3.25(+5.94%) |
Aug 19, 2020 | 53.95 | 54.75 | 53.95 | 54.75 | 4,784 | +0.29(+0.53%) |
Aug 18, 2020 | 54.46 | 54.46 | 54.46 | 47 | +0.00(+0.00%) | |
Aug 17, 2020 | 54.46 | 54.46 | 54.46 | 434 | +0.00(+0.00%) | |
Aug 14, 2020 | 53.48 | 54.65 | 53.48 | 54.46 | 500 | +3.46(+6.78%) |
Aug 13, 2020 | 51.10 | 51.10 | 51.00 | 51.00 | 513 | +0.55(+1.09%) |
Aug 12, 2020 | 50.45 | 50.45 | 50.45 | 87 | +0.00(+0.00%) | |
Aug 11, 2020 | 50.68 | 50.73 | 50.40 | 50.45 | 739 | -0.85(-1.66%) |
Aug 10, 2020 | 51.30 | 51.30 | 51.30 | 51.30 | 300 | +1.06(+2.11%) |
Aug 07, 2020 | 50.85 | 50.85 | 50.24 | 50.24 | 800 | -0.60(-1.18%) |
Aug 06, 2020 | 50.79 | 50.84 | 50.71 | 50.84 | 2,053 | +0.10(+0.20%) |
Aug 05, 2020 | 51.00 | 51.00 | 50.74 | 50.74 | 8,934 | +0.14(+0.28%) |
Aug 04, 2020 | 48.61 | 50.60 | 48.61 | 50.60 | 4,222 | +2.93(+6.14%) |
Aug 03, 2020 | 48.25 | 48.26 | 47.67 | 47.67 | 1,490 | -1.33(-2.70%) |
Jul 31, 2020 | 49.12 | 49.25 | 49.00 | 49.00 | 10,700 | +0.05(+0.10%) |
Jul 30, 2020 | 48.95 | 48.95 | 48.95 | 61 | +0.00(+0.00%) | |
Jul 29, 2020 | 48.41 | 49.08 | 48.41 | 48.95 | 821 | +0.05(+0.10%) |
Jul 28, 2020 | 48.90 | 48.90 | 48.90 | 48.90 | 224 | -1.52(-3.01%) |
Jul 27, 2020 | 49.94 | 50.42 | 49.94 | 50.42 | 470 | +1.24(+2.53%) |
Jul 24, 2020 | 48.62 | 49.19 | 48.62 | 49.18 | 1,400 | -1.64(-3.22%) |
Jul 23, 2020 | 52.98 | 52.98 | 50.81 | 50.81 | 2,991 | -1.09(-2.09%) |
Jul 22, 2020 | 52.64 | 52.64 | 51.35 | 51.90 | 1,996 | -1.43(-2.68%) |
Jul 21, 2020 | 51.33 | 53.33 | 51.33 | 53.33 | 2,224 | +4.38(+8.95%) |
Jul 20, 2020 | 48.90 | 48.95 | 48.70 | 48.95 | 1,029 | +2.20(+4.71%) |
Jul 17, 2020 | 47.50 | 47.66 | 46.53 | 46.75 | 52,000 | -0.81(-1.70%) |
Jul 16, 2020 | 47.26 | 47.57 | 47.19 | 47.56 | 4,105 | -0.62(-1.29%) |
Jul 15, 2020 | 48.50 | 48.50 | 47.50 | 48.18 | 3,335 | +0.68(+1.43%) |
Jul 14, 2020 | 47.86 | 48.00 | 46.80 | 47.50 | 10,780 | -3.25(-6.40%) |
Jul 13, 2020 | 51.28 | 51.50 | 50.67 | 50.75 | 2,554 | -0.53(-1.04%) |
Jul 10, 2020 | 51.30 | 51.78 | 50.82 | 51.28 | 1,300 | -0.74(-1.41%) |
Jul 09, 2020 | 53.22 | 53.22 | 50.34 | 52.02 | 4,528 | +5.45(+11.70%) |
Jul 08, 2020 | 47.54 | 47.54 | 46.24 | 46.57 | 2,274 | +0.57(+1.24%) |
Jul 07, 2020 | 46.53 | 47.60 | 45.00 | 46.00 | 2,672 | -2.03(-4.23%) |
Jul 06, 2020 | 48.97 | 48.97 | 48.00 | 48.03 | 4,405 | +0.03(+0.06%) |
Jul 02, 2020 | 46.60 | 48.29 | 46.60 | 48.00 | 3,100 | +4.23(+9.66%) |
Jul 01, 2020 | 41.86 | 43.77 | 41.86 | 43.77 | 1,851 | +4.97(+12.81%) |
Jun 30, 2020 | 38.80 | 38.80 | 38.80 | 17 | +0.00(+0.00%) | |
Jun 29, 2020 | 38.80 | 38.80 | 38.80 | 14 | +0.00(+0.00%) | |
Jun 26, 2020 | 40.61 | 40.61 | 37.57 | 38.80 | 2,100 | -0.70(-1.77%) |
Jun 25, 2020 | 39.52 | 39.52 | 39.50 | 39.50 | 614 | -0.39(-0.98%) |
Jun 24, 2020 | 39.88 | 39.89 | 39.88 | 39.89 | 1,229 | -1.82(-4.36%) |
Jun 23, 2020 | 41.56 | 41.77 | 41.56 | 41.71 | 563 | +1.68(+4.18%) |
Jun 22, 2020 | 40.03 | 40.03 | 40.03 | 18 | +0.00(+0.00%) | |
Jun 19, 2020 | 40.30 | 40.30 | 40.03 | 40.03 | 500 | +0.88(+2.23%) |
Jun 18, 2020 | 39.17 | 39.17 | 39.16 | 39.16 | 1,131 | -0.54(-1.36%) |
Jun 17, 2020 | 39.70 | 39.70 | 39.70 | 39.70 | 1,114 | +0.40(+1.02%) |
Jun 16, 2020 | 39.30 | 39.30 | 39.30 | 39.30 | 1,321 | +2.82(+7.73%) |
Jun 15, 2020 | 35.08 | 36.48 | 35.08 | 36.48 | 514 | +0.48(+1.33%) |
Jun 12, 2020 | 36.00 | 36.00 | 36.00 | 3 | +0.00(+0.00%) | |
Jun 11, 2020 | 36.03 | 36.03 | 36.00 | 36.00 | 397 | -2.05(-5.39%) |
Jun 10, 2020 | 37.67 | 38.10 | 37.48 | 38.05 | 1,118 | +2.55(+7.18%) |
Jun 09, 2020 | 35.50 | 35.50 | 34.75 | 35.50 | 2,299 | -0.25(-0.70%) |
Jun 08, 2020 | 36.45 | 36.56 | 34.63 | 35.75 | 5,483 | -0.35(-0.97%) |
Jun 05, 2020 | 36.22 | 36.22 | 36.10 | 36.10 | 500 | +0.03(+0.08%) |
Jun 04, 2020 | 36.07 | 36.07 | 36.07 | 36.07 | 452 | -0.20(-0.57%) |
Jun 03, 2020 | 36.10 | 36.78 | 36.10 | 36.27 | 1,242 | +1.82(+5.28%) |
Jun 02, 2020 | 32.75 | 34.46 | 32.75 | 34.45 | 2,565 | +1.95(+6.02%) |