Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.82 | 45.84 | 45.82 | 45.83 | 408,713 | +0.01(+0.02%) |
Aug 28, 2020 | 45.82 | 45.83 | 45.81 | 45.82 | 322,375 | +0.00(+0.00%) |
Aug 27, 2020 | 45.82 | 45.82 | 45.80 | 45.82 | 458,630 | +0.02(+0.04%) |
Aug 26, 2020 | 45.80 | 45.81 | 45.80 | 45.80 | 366,718 | +0.01(+0.02%) |
Aug 25, 2020 | 45.80 | 45.81 | 45.79 | 45.80 | 444,488 | +0.00(+0.00%) |
Aug 24, 2020 | 45.83 | 45.83 | 45.80 | 45.80 | 578,032 | -0.02(-0.04%) |
Aug 21, 2020 | 45.81 | 45.82 | 45.81 | 45.82 | 361,342 | +0.01(+0.03%) |
Aug 20, 2020 | 45.81 | 45.81 | 45.80 | 45.80 | 333,892 | +0.00(+0.01%) |
Aug 19, 2020 | 45.82 | 45.82 | 45.79 | 45.80 | 475,464 | +0.00(+0.00%) |
Aug 18, 2020 | 45.80 | 45.81 | 45.79 | 45.80 | 438,532 | +0.00(+0.00%) |
Aug 17, 2020 | 45.77 | 45.81 | 45.77 | 45.80 | 634,847 | +0.00(+0.00%) |
Aug 14, 2020 | 45.79 | 45.80 | 45.76 | 45.80 | 795,615 | +0.02(+0.04%) |
Aug 13, 2020 | 45.79 | 45.79 | 45.77 | 45.78 | 385,890 | +0.00(+0.00%) |
Aug 12, 2020 | 45.79 | 45.79 | 45.77 | 45.78 | 813,142 | +0.00(+0.00%) |
Aug 11, 2020 | 45.79 | 45.79 | 45.77 | 45.78 | 969,105 | +0.00(+0.00%) |
Aug 10, 2020 | 45.79 | 45.80 | 45.76 | 45.78 | 587,526 | -0.01(-0.02%) |
Aug 07, 2020 | 45.76 | 45.79 | 45.76 | 45.79 | 409,006 | +0.02(+0.04%) |
Aug 06, 2020 | 45.79 | 45.79 | 45.75 | 45.77 | 562,807 | +0.00(+0.00%) |
Aug 05, 2020 | 45.77 | 45.78 | 45.77 | 45.77 | 455,777 | +0.00(+0.00%) |
Aug 04, 2020 | 45.77 | 45.78 | 45.76 | 45.77 | 460,928 | +0.01(+0.02%) |
Aug 03, 2020 | 45.75 | 45.77 | 45.75 | 45.76 | 557,637 | +0.01(+0.02%) |
Jul 31, 2020 | 45.76 | 45.76 | 45.74 | 45.75 | 445,196 | -0.01(-0.02%) |
Jul 30, 2020 | 45.77 | 45.77 | 45.74 | 45.76 | 344,511 | +0.00(+0.00%) |
Jul 29, 2020 | 45.76 | 45.77 | 45.75 | 45.76 | 674,151 | +0.00(+0.00%) |
Jul 28, 2020 | 45.76 | 45.76 | 45.75 | 45.76 | 548,865 | +0.02(+0.04%) |
Jul 27, 2020 | 45.73 | 45.74 | 45.73 | 45.74 | 482,796 | +0.01(+0.02%) |
Jul 24, 2020 | 45.72 | 45.73 | 45.72 | 45.73 | 504,776 | +0.02(+0.04%) |
Jul 23, 2020 | 45.73 | 45.74 | 45.71 | 45.72 | 584,609 | -0.02(-0.04%) |
Jul 22, 2020 | 45.73 | 45.73 | 45.72 | 45.73 | 466,054 | +0.01(+0.02%) |
Jul 21, 2020 | 45.73 | 45.73 | 45.72 | 45.72 | 400,219 | +0.00(+0.00%) |
Jul 20, 2020 | 45.73 | 45.75 | 45.72 | 45.72 | 427,478 | +0.00(+0.01%) |
Jul 17, 2020 | 45.70 | 45.74 | 45.68 | 45.72 | 1,327,282 | +0.04(+0.08%) |
Jul 16, 2020 | 45.70 | 45.72 | 45.68 | 45.69 | 837,522 | -0.02(-0.04%) |
Jul 15, 2020 | 45.70 | 45.71 | 45.70 | 45.70 | 451,991 | +0.02(+0.04%) |
Jul 14, 2020 | 45.69 | 45.71 | 45.69 | 45.69 | 423,621 | -0.01(-0.02%) |
Jul 13, 2020 | 45.69 | 45.69 | 45.68 | 45.69 | 469,605 | +0.02(+0.04%) |
Jul 10, 2020 | 45.69 | 45.69 | 45.67 | 45.68 | 411,759 | -0.02(-0.04%) |
Jul 09, 2020 | 45.71 | 45.71 | 45.69 | 45.69 | 421,705 | -0.01(-0.02%) |
Jul 08, 2020 | 45.71 | 45.71 | 45.69 | 45.70 | 505,778 | +0.02(+0.04%) |
Jul 07, 2020 | 45.69 | 45.69 | 45.69 | 45.69 | 329,280 | -0.01(-0.02%) |
Jul 06, 2020 | 45.69 | 45.73 | 45.69 | 45.69 | 1,219,910 | +0.01(+0.02%) |
Jul 02, 2020 | 45.68 | 45.69 | 45.68 | 45.69 | 1,228,871 | +0.00(+0.00%) |
Jul 01, 2020 | 45.68 | 45.69 | 45.67 | 45.69 | 899,004 | +0.02(+0.04%) |
Jun 30, 2020 | 45.69 | 45.69 | 45.67 | 45.67 | 995,604 | -0.01(-0.02%) |
Jun 29, 2020 | 45.68 | 45.69 | 45.66 | 45.68 | 737,855 | +0.01(+0.02%) |
Jun 26, 2020 | 45.65 | 45.68 | 45.65 | 45.67 | 546,177 | +0.02(+0.04%) |
Jun 25, 2020 | 45.64 | 45.67 | 45.64 | 45.65 | 510,382 | -0.01(-0.02%) |
Jun 24, 2020 | 45.65 | 45.66 | 45.63 | 45.66 | 1,281,379 | +0.00(+0.00%) |
Jun 23, 2020 | 45.64 | 45.66 | 45.63 | 45.66 | 573,406 | +0.01(+0.02%) |
Jun 22, 2020 | 45.64 | 45.66 | 45.63 | 45.65 | 442,022 | +0.02(+0.05%) |
Jun 19, 2020 | 45.63 | 45.64 | 45.63 | 45.63 | 447,331 | +0.00(+0.01%) |
Jun 18, 2020 | 45.63 | 45.65 | 45.60 | 45.62 | 332,881 | +0.00(+0.01%) |
Jun 17, 2020 | 45.60 | 45.63 | 45.59 | 45.62 | 499,293 | +0.04(+0.08%) |
Jun 16, 2020 | 45.58 | 45.59 | 45.57 | 45.58 | 402,607 | +0.01(+0.02%) |
Jun 15, 2020 | 45.56 | 45.58 | 45.55 | 45.57 | 344,477 | +0.03(+0.06%) |
Jun 12, 2020 | 45.56 | 45.57 | 45.53 | 45.55 | 388,830 | +0.00(+0.00%) |
Jun 11, 2020 | 45.61 | 45.61 | 45.53 | 45.55 | 618,888 | -0.05(-0.10%) |
Jun 10, 2020 | 45.58 | 45.61 | 45.57 | 45.59 | 1,142,978 | +0.01(+0.02%) |
Jun 09, 2020 | 45.57 | 45.58 | 45.56 | 45.58 | 578,892 | +0.03(+0.06%) |
Jun 08, 2020 | 45.57 | 45.57 | 45.55 | 45.56 | 746,304 | +0.01(+0.02%) |
Jun 05, 2020 | 45.54 | 45.56 | 45.51 | 45.55 | 778,213 | +0.02(+0.04%) |
Jun 04, 2020 | 45.54 | 45.54 | 45.49 | 45.53 | 583,808 | +0.01(+0.02%) |
Jun 03, 2020 | 45.51 | 45.52 | 45.49 | 45.52 | 508,160 | +0.02(+0.04%) |
Jun 02, 2020 | 45.46 | 45.51 | 45.46 | 45.50 | 378,138 | +0.03(+0.06%) |