Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.81 | 42.81 | 41.00 | 41.08 | 94,613 | -1.91(-4.44%) |
Aug 28, 2020 | 43.30 | 43.34 | 42.90 | 42.99 | 37,900 | +0.04(+0.09%) |
Aug 27, 2020 | 43.20 | 43.36 | 42.44 | 42.95 | 37,350 | +0.13(+0.30%) |
Aug 26, 2020 | 43.63 | 44.00 | 42.60 | 42.82 | 49,605 | -1.15(-2.62%) |
Aug 25, 2020 | 45.10 | 45.10 | 43.53 | 43.97 | 58,230 | -0.95(-2.11%) |
Aug 24, 2020 | 44.02 | 45.18 | 43.33 | 44.92 | 169,465 | +1.54(+3.55%) |
Aug 21, 2020 | 43.64 | 43.64 | 42.78 | 43.38 | 55,000 | -0.34(-0.78%) |
Aug 20, 2020 | 43.49 | 43.96 | 43.42 | 43.72 | 21,854 | -0.51(-1.15%) |
Aug 19, 2020 | 44.13 | 44.83 | 43.74 | 44.23 | 58,248 | +0.20(+0.45%) |
Aug 18, 2020 | 45.36 | 45.98 | 43.61 | 44.03 | 39,757 | -1.55(-3.40%) |
Aug 17, 2020 | 45.40 | 45.95 | 44.93 | 45.58 | 36,430 | +0.07(+0.15%) |
Aug 14, 2020 | 44.86 | 45.53 | 44.30 | 45.51 | 27,900 | +0.16(+0.35%) |
Aug 13, 2020 | 45.30 | 45.50 | 44.64 | 45.35 | 68,865 | -0.21(-0.46%) |
Aug 12, 2020 | 44.49 | 45.98 | 44.05 | 45.56 | 46,844 | +1.80(+4.11%) |
Aug 11, 2020 | 44.09 | 44.72 | 43.40 | 43.76 | 65,156 | +0.42(+0.97%) |
Aug 10, 2020 | 44.56 | 44.73 | 42.32 | 43.34 | 51,206 | -0.94(-2.12%) |
Aug 07, 2020 | 47.65 | 47.65 | 43.50 | 44.28 | 60,100 | -2.77(-5.89%) |
Aug 06, 2020 | 48.77 | 49.28 | 44.78 | 47.05 | 26,564 | -1.58(-3.25%) |
Aug 05, 2020 | 47.74 | 48.90 | 44.80 | 48.63 | 48,862 | +1.49(+3.16%) |
Aug 04, 2020 | 47.25 | 48.05 | 46.73 | 47.14 | 48,034 | -0.65(-1.36%) |
Aug 03, 2020 | 46.17 | 48.24 | 44.81 | 47.79 | 70,563 | +1.72(+3.73%) |
Jul 31, 2020 | 47.25 | 48.47 | 45.35 | 46.07 | 66,200 | -1.65(-3.46%) |
Jul 30, 2020 | 47.47 | 48.38 | 47.14 | 47.72 | 48,740 | -0.52(-1.08%) |
Jul 29, 2020 | 47.40 | 48.57 | 47.40 | 48.24 | 29,578 | +1.14(+2.42%) |
Jul 28, 2020 | 47.96 | 47.98 | 46.88 | 47.10 | 39,098 | -0.99(-2.06%) |
Jul 27, 2020 | 47.61 | 48.97 | 47.20 | 48.09 | 45,158 | +0.47(+0.99%) |
Jul 24, 2020 | 49.28 | 49.28 | 47.39 | 47.62 | 19,100 | -1.62(-3.29%) |
Jul 23, 2020 | 48.16 | 49.87 | 47.72 | 49.24 | 44,425 | +0.74(+1.53%) |
Jul 22, 2020 | 48.32 | 49.27 | 47.95 | 48.50 | 37,026 | -0.10(-0.21%) |
Jul 21, 2020 | 48.62 | 48.75 | 48.03 | 48.60 | 29,049 | +0.49(+1.02%) |
Jul 20, 2020 | 48.97 | 49.93 | 47.54 | 48.11 | 59,297 | -1.35(-2.73%) |
Jul 17, 2020 | 48.36 | 50.13 | 48.36 | 49.46 | 38,100 | +0.83(+1.71%) |
Jul 16, 2020 | 48.53 | 48.77 | 47.77 | 48.63 | 70,231 | -0.01(-0.02%) |
Jul 15, 2020 | 47.78 | 49.06 | 47.70 | 48.64 | 49,636 | +2.07(+4.44%) |
Jul 14, 2020 | 46.28 | 47.18 | 44.31 | 46.57 | 35,727 | +0.40(+0.87%) |
Jul 13, 2020 | 45.83 | 47.17 | 45.44 | 46.17 | 48,962 | +0.87(+1.92%) |
Jul 10, 2020 | 43.87 | 45.67 | 42.95 | 45.30 | 23,200 | +1.31(+2.98%) |
Jul 09, 2020 | 45.18 | 45.22 | 43.77 | 43.99 | 33,176 | -1.34(-2.96%) |
Jul 08, 2020 | 45.26 | 45.76 | 44.54 | 45.33 | 33,436 | -0.18(-0.40%) |
Jul 07, 2020 | 45.67 | 47.03 | 45.36 | 45.51 | 46,953 | -0.77(-1.66%) |
Jul 06, 2020 | 46.80 | 47.73 | 45.87 | 46.28 | 33,799 | +0.28(+0.61%) |
Jul 02, 2020 | 46.20 | 46.83 | 44.83 | 46.00 | 43,800 | +0.41(+0.90%) |
Jul 01, 2020 | 46.79 | 47.52 | 45.06 | 45.59 | 33,239 | -1.23(-2.63%) |
Jun 30, 2020 | 45.75 | 47.37 | 45.75 | 46.82 | 55,990 | +0.83(+1.80%) |
Jun 29, 2020 | 44.28 | 46.28 | 44.16 | 45.99 | 65,069 | +2.25(+5.14%) |
Jun 26, 2020 | 43.93 | 44.87 | 42.59 | 43.74 | 111,700 | -0.81(-1.82%) |
Jun 25, 2020 | 43.77 | 44.79 | 42.92 | 44.55 | 49,028 | +0.57(+1.30%) |
Jun 24, 2020 | 45.82 | 46.54 | 43.87 | 43.98 | 47,409 | -2.47(-5.32%) |
Jun 23, 2020 | 46.89 | 47.76 | 45.83 | 46.45 | 91,652 | -0.10(-0.21%) |
Jun 22, 2020 | 45.23 | 47.22 | 45.00 | 46.55 | 114,575 | +0.94(+2.06%) |
Jun 19, 2020 | 47.50 | 47.50 | 45.04 | 45.61 | 168,300 | -1.60(-3.39%) |
Jun 18, 2020 | 46.67 | 47.39 | 46.39 | 47.21 | 58,694 | -0.03(-0.06%) |
Jun 17, 2020 | 47.37 | 47.54 | 46.44 | 47.24 | 64,372 | -0.05(-0.11%) |
Jun 16, 2020 | 47.92 | 48.24 | 46.21 | 47.29 | 63,028 | +0.90(+1.94%) |
Jun 15, 2020 | 43.24 | 46.52 | 43.20 | 46.39 | 82,858 | +1.85(+4.15%) |
Jun 12, 2020 | 44.61 | 45.94 | 43.06 | 44.54 | 48,700 | +0.97(+2.23%) |
Jun 11, 2020 | 45.62 | 46.06 | 43.37 | 43.57 | 45,313 | -3.62(-7.67%) |
Jun 10, 2020 | 48.57 | 48.57 | 47.04 | 47.19 | 37,410 | -1.47(-3.02%) |
Jun 09, 2020 | 48.61 | 49.80 | 48.59 | 48.66 | 50,814 | -0.74(-1.50%) |
Jun 08, 2020 | 49.57 | 50.75 | 48.99 | 49.40 | 62,978 | +0.07(+0.14%) |
Jun 05, 2020 | 50.77 | 50.89 | 49.03 | 49.33 | 76,200 | -0.20(-0.40%) |
Jun 04, 2020 | 48.26 | 49.92 | 48.07 | 49.53 | 74,169 | +0.74(+1.52%) |
Jun 03, 2020 | 46.71 | 49.00 | 45.49 | 48.79 | 65,562 | +2.40(+5.17%) |
Jun 02, 2020 | 45.43 | 46.65 | 44.05 | 46.39 | 101,543 | +1.36(+3.02%) |