Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.48 | 49.48 | 48.93 | 49.18 | 3,900 | -0.05(-0.09%) |
Aug 28, 2020 | 49.03 | 49.22 | 48.65 | 49.22 | 3,700 | +0.65(+1.34%) |
Aug 27, 2020 | 49.53 | 49.53 | 48.57 | 48.57 | 996 | -1.35(-2.71%) |
Aug 26, 2020 | 49.56 | 49.95 | 49.55 | 49.93 | 1,663 | +0.35(+0.70%) |
Aug 25, 2020 | 49.86 | 49.86 | 49.39 | 49.58 | 2,116 | -0.14(-0.29%) |
Aug 24, 2020 | 49.52 | 49.72 | 49.27 | 49.72 | 1,178 | +1.66(+3.45%) |
Aug 21, 2020 | 47.60 | 48.07 | 47.55 | 48.06 | 1,700 | -0.52(-1.07%) |
Aug 20, 2020 | 48.09 | 48.58 | 48.09 | 48.58 | 3,636 | -0.52(-1.06%) |
Aug 19, 2020 | 50.54 | 50.54 | 49.06 | 49.10 | 6,654 | -0.79(-1.59%) |
Aug 18, 2020 | 49.85 | 50.04 | 49.85 | 49.89 | 6,126 | +0.58(+1.18%) |
Aug 17, 2020 | 49.15 | 49.36 | 49.09 | 49.31 | 3,623 | +0.60(+1.23%) |
Aug 14, 2020 | 48.70 | 48.80 | 48.56 | 48.71 | 3,200 | +0.02(+0.04%) |
Aug 13, 2020 | 48.92 | 49.11 | 48.67 | 48.69 | 12,975 | -0.33(-0.68%) |
Aug 12, 2020 | 48.73 | 49.49 | 48.73 | 49.02 | 9,265 | +2.97(+6.45%) |
Aug 11, 2020 | 47.73 | 47.73 | 45.97 | 46.05 | 4,670 | +1.16(+2.59%) |
Aug 10, 2020 | 44.30 | 44.89 | 44.30 | 44.89 | 1,900 | +0.59(+1.34%) |
Aug 07, 2020 | 43.81 | 44.29 | 43.81 | 44.29 | 9,400 | +0.06(+0.14%) |
Aug 06, 2020 | 44.19 | 44.27 | 43.84 | 44.23 | 1,000 | -0.16(-0.35%) |
Aug 05, 2020 | 45.01 | 45.15 | 44.39 | 44.39 | 1,661 | +0.02(+0.04%) |
Aug 04, 2020 | 43.55 | 44.37 | 43.55 | 44.37 | 2,113 | +1.43(+3.33%) |
Aug 03, 2020 | 42.39 | 42.94 | 42.39 | 42.94 | 4,772 | +2.35(+5.79%) |
Jul 31, 2020 | 41.86 | 41.86 | 40.09 | 40.59 | 6,500 | -3.41(-7.75%) |
Jul 30, 2020 | 42.98 | 44.14 | 42.48 | 44.00 | 2,780 | -1.99(-4.32%) |
Jul 29, 2020 | 45.29 | 46.26 | 45.27 | 45.99 | 1,206 | -0.01(-0.03%) |
Jul 28, 2020 | 46.15 | 46.34 | 46.00 | 46.00 | 4,396 | -0.87(-1.86%) |
Jul 27, 2020 | 46.92 | 47.08 | 46.82 | 46.87 | 3,268 | +2.64(+5.97%) |
Jul 24, 2020 | 44.42 | 44.42 | 44.21 | 44.23 | 1,300 | -0.12(-0.27%) |
Jul 23, 2020 | 44.54 | 44.71 | 44.04 | 44.35 | 2,310 | -0.50(-1.12%) |
Jul 22, 2020 | 44.84 | 44.85 | 44.60 | 44.85 | 1,291 | -0.30(-0.66%) |
Jul 21, 2020 | 45.48 | 45.54 | 45.14 | 45.14 | 973 | +0.03(+0.08%) |
Jul 20, 2020 | 44.98 | 45.11 | 44.95 | 45.11 | 4,109 | +0.07(+0.16%) |
Jul 17, 2020 | 44.95 | 45.04 | 44.95 | 45.04 | 200 | +0.26(+0.59%) |
Jul 16, 2020 | 44.88 | 45.05 | 44.76 | 44.78 | 2,164 | -1.49(-3.22%) |
Jul 15, 2020 | 46.63 | 46.80 | 46.24 | 46.26 | 5,734 | +1.70(+3.81%) |
Jul 14, 2020 | 43.72 | 44.56 | 43.50 | 44.56 | 971 | +1.06(+2.43%) |
Jul 13, 2020 | 44.72 | 45.10 | 43.50 | 43.50 | 1,830 | -0.72(-1.63%) |
Jul 10, 2020 | 43.50 | 44.22 | 43.50 | 44.22 | 1,900 | +1.70(+4.00%) |
Jul 09, 2020 | 42.85 | 42.85 | 42.52 | 42.52 | 942 | -0.60(-1.40%) |
Jul 08, 2020 | 42.20 | 43.13 | 42.20 | 43.13 | 1,047 | -0.13(-0.31%) |
Jul 07, 2020 | 43.87 | 43.87 | 43.26 | 43.26 | 3,952 | -1.22(-2.73%) |
Jul 06, 2020 | 43.87 | 44.52 | 43.87 | 44.47 | 4,075 | +1.69(+3.94%) |
Jul 02, 2020 | 43.33 | 43.33 | 42.79 | 42.79 | 3,100 | +0.79(+1.88%) |
Jul 01, 2020 | 42.14 | 42.14 | 41.77 | 42.00 | 2,571 | -0.49(-1.16%) |
Jun 30, 2020 | 43.25 | 43.25 | 42.30 | 42.49 | 696 | -1.01(-2.33%) |
Jun 29, 2020 | 42.79 | 43.50 | 42.79 | 43.50 | 5,136 | -0.13(-0.31%) |
Jun 26, 2020 | 43.49 | 43.74 | 43.49 | 43.64 | 1,200 | -1.20(-2.67%) |
Jun 25, 2020 | 43.78 | 44.83 | 43.78 | 44.83 | 1,960 | +1.44(+3.31%) |
Jun 24, 2020 | 44.64 | 44.64 | 43.29 | 43.40 | 7,634 | -2.86(-6.19%) |
Jun 23, 2020 | 47.00 | 47.15 | 46.26 | 46.26 | 1,360 | +0.37(+0.81%) |
Jun 22, 2020 | 44.68 | 45.89 | 44.47 | 45.89 | 1,662 | +0.48(+1.06%) |
Jun 19, 2020 | 46.39 | 46.39 | 45.36 | 45.41 | 2,203 | -0.30(-0.66%) |
Jun 18, 2020 | 45.20 | 45.80 | 45.20 | 45.71 | 1,959 | -0.27(-0.59%) |
Jun 17, 2020 | 45.97 | 46.82 | 45.97 | 45.98 | 2,511 | +0.66(+1.46%) |
Jun 16, 2020 | 45.75 | 45.87 | 44.86 | 45.32 | 3,160 | +2.54(+5.93%) |
Jun 15, 2020 | 42.81 | 42.81 | 42.78 | 42.78 | 4,426 | -1.50(-3.39%) |
Jun 12, 2020 | 44.43 | 44.83 | 43.37 | 44.29 | 2,103 | +2.19(+5.20%) |
Jun 11, 2020 | 44.72 | 44.91 | 42.10 | 42.10 | 3,842 | -6.16(-12.77%) |
Jun 10, 2020 | 47.97 | 48.41 | 47.52 | 48.26 | 7,368 | +0.08(+0.16%) |
Jun 09, 2020 | 46.92 | 48.18 | 46.82 | 48.18 | 4,241 | -0.76(-1.55%) |
Jun 08, 2020 | 47.20 | 48.94 | 47.18 | 48.93 | 13,200 | +2.10(+4.47%) |
Jun 05, 2020 | 46.87 | 47.48 | 46.57 | 46.84 | 4,808 | +1.59(+3.52%) |
Jun 04, 2020 | 46.15 | 46.15 | 44.79 | 45.25 | 7,287 | -1.27(-2.74%) |
Jun 03, 2020 | 45.78 | 46.85 | 45.78 | 46.52 | 10,483 | +0.99(+2.17%) |
Jun 02, 2020 | 46.30 | 46.30 | 45.23 | 45.53 | 5,866 | +0.34(+0.75%) |