Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 49.03 | 49.03 | 48.81 | 48.85 | 23,599 | -0.22(-0.45%) |
Aug 28, 2020 | 48.90 | 49.08 | 48.90 | 49.07 | 161,500 | +0.22(+0.46%) |
Aug 27, 2020 | 48.97 | 48.97 | 48.80 | 48.85 | 5,656 | -0.13(-0.27%) |
Aug 26, 2020 | 48.88 | 48.98 | 48.87 | 48.98 | 10,963 | +0.09(+0.19%) |
Aug 25, 2020 | 48.89 | 48.89 | 48.75 | 48.89 | 12,700 | +0.12(+0.24%) |
Aug 24, 2020 | 48.64 | 48.84 | 48.64 | 48.77 | 15,477 | +0.10(+0.21%) |
Aug 21, 2020 | 48.44 | 48.67 | 48.44 | 48.67 | 4,900 | +0.17(+0.35%) |
Aug 20, 2020 | 48.58 | 48.58 | 48.39 | 48.50 | 13,490 | -0.06(-0.13%) |
Aug 19, 2020 | 48.80 | 48.80 | 48.56 | 48.56 | 4,650 | -0.16(-0.33%) |
Aug 18, 2020 | 48.58 | 48.72 | 48.50 | 48.72 | 4,943 | +0.22(+0.45%) |
Aug 17, 2020 | 48.30 | 48.58 | 48.30 | 48.51 | 4,128 | +0.32(+0.65%) |
Aug 14, 2020 | 48.41 | 48.41 | 48.19 | 48.19 | 4,400 | -0.30(-0.62%) |
Aug 13, 2020 | 48.44 | 48.70 | 48.44 | 48.49 | 7,315 | -0.09(-0.20%) |
Aug 12, 2020 | 48.82 | 48.82 | 48.59 | 48.59 | 26,716 | -0.09(-0.17%) |
Aug 11, 2020 | 48.70 | 48.98 | 48.63 | 48.67 | 29,919 | -0.14(-0.29%) |
Aug 10, 2020 | 48.71 | 48.84 | 48.71 | 48.81 | 8,400 | +0.03(+0.06%) |
Aug 07, 2020 | 48.92 | 48.92 | 48.64 | 48.78 | 29,600 | -0.08(-0.16%) |
Aug 06, 2020 | 48.97 | 49.06 | 48.86 | 48.86 | 6,048 | +0.20(+0.41%) |
Aug 05, 2020 | 48.94 | 48.94 | 48.65 | 48.66 | 37,905 | +0.17(+0.35%) |
Aug 04, 2020 | 49.15 | 49.15 | 48.31 | 48.49 | 28,378 | +0.07(+0.14%) |
Aug 03, 2020 | 48.56 | 48.65 | 48.40 | 48.42 | 10,204 | -0.41(-0.84%) |
Jul 31, 2020 | 48.56 | 48.83 | 48.56 | 48.83 | 13,800 | +0.03(+0.06%) |
Jul 30, 2020 | 48.64 | 48.82 | 48.55 | 48.80 | 319,077 | +0.02(+0.04%) |
Jul 29, 2020 | 48.35 | 48.78 | 48.33 | 48.78 | 25,175 | +0.39(+0.81%) |
Jul 28, 2020 | 48.49 | 48.50 | 48.30 | 48.39 | 5,198 | -0.20(-0.41%) |
Jul 27, 2020 | 48.46 | 48.60 | 48.46 | 48.59 | 14,461 | +0.27(+0.56%) |
Jul 24, 2020 | 48.36 | 48.36 | 48.17 | 48.32 | 9,500 | -0.01(-0.02%) |
Jul 23, 2020 | 48.00 | 48.33 | 48.00 | 48.33 | 11,145 | +0.05(+0.10%) |
Jul 22, 2020 | 48.01 | 48.33 | 48.01 | 48.28 | 3,602 | +0.35(+0.73%) |
Jul 21, 2020 | 48.01 | 48.16 | 47.86 | 47.93 | 7,428 | -0.01(-0.02%) |
Jul 20, 2020 | 47.60 | 47.95 | 47.60 | 47.94 | 6,725 | +0.26(+0.55%) |
Jul 17, 2020 | 47.60 | 47.68 | 47.38 | 47.68 | 6,300 | +0.19(+0.39%) |
Jul 16, 2020 | 47.10 | 47.55 | 47.10 | 47.49 | 29,164 | +0.05(+0.12%) |
Jul 15, 2020 | 47.13 | 47.44 | 47.08 | 47.44 | 9,593 | +0.31(+0.66%) |
Jul 14, 2020 | 46.67 | 47.13 | 46.67 | 47.13 | 20,619 | +0.36(+0.77%) |
Jul 13, 2020 | 46.84 | 47.14 | 46.74 | 46.77 | 33,018 | -0.18(-0.38%) |
Jul 10, 2020 | 46.54 | 46.95 | 46.54 | 46.95 | 22,400 | +0.14(+0.30%) |
Jul 09, 2020 | 46.68 | 46.84 | 46.48 | 46.81 | 10,882 | -0.02(-0.04%) |
Jul 08, 2020 | 46.89 | 47.16 | 46.77 | 46.83 | 80,274 | +0.12(+0.26%) |
Jul 07, 2020 | 47.00 | 47.01 | 46.71 | 46.71 | 9,919 | -0.38(-0.81%) |
Jul 06, 2020 | 46.93 | 47.09 | 46.80 | 47.09 | 20,479 | +0.45(+0.96%) |
Jul 02, 2020 | 46.51 | 46.78 | 46.51 | 46.64 | 27,000 | +0.25(+0.54%) |
Jul 01, 2020 | 46.20 | 46.54 | 46.17 | 46.39 | 16,053 | +0.12(+0.26%) |
Jun 30, 2020 | 46.22 | 46.31 | 46.17 | 46.27 | 64,360 | +0.13(+0.29%) |
Jun 29, 2020 | 46.13 | 46.22 | 46.02 | 46.14 | 5,615 | -0.18(-0.40%) |
Jun 26, 2020 | 46.33 | 46.58 | 46.02 | 46.32 | 10,400 | -0.46(-0.98%) |
Jun 25, 2020 | 46.29 | 46.78 | 46.29 | 46.78 | 13,803 | +0.11(+0.24%) |
Jun 24, 2020 | 46.98 | 46.98 | 46.45 | 46.67 | 13,130 | -0.34(-0.73%) |
Jun 23, 2020 | 47.19 | 47.27 | 46.93 | 47.01 | 15,651 | -0.12(-0.25%) |
Jun 22, 2020 | 47.06 | 47.15 | 46.87 | 47.13 | 10,837 | +0.14(+0.30%) |
Jun 19, 2020 | 46.94 | 47.26 | 46.74 | 46.99 | 11,500 | -0.08(-0.17%) |
Jun 18, 2020 | 46.95 | 47.21 | 46.95 | 47.07 | 7,961 | -0.13(-0.28%) |
Jun 17, 2020 | 47.45 | 47.45 | 47.10 | 47.20 | 4,317 | +0.09(+0.19%) |
Jun 16, 2020 | 47.37 | 47.55 | 47.11 | 47.11 | 20,032 | +0.10(+0.21%) |
Jun 15, 2020 | 46.63 | 47.03 | 46.46 | 47.01 | 47,596 | +0.28(+0.61%) |
Jun 12, 2020 | 46.79 | 46.84 | 46.36 | 46.73 | 7,000 | +0.27(+0.57%) |
Jun 11, 2020 | 46.72 | 47.06 | 46.10 | 46.46 | 199,392 | -1.19(-2.50%) |
Jun 10, 2020 | 47.48 | 47.71 | 47.34 | 47.65 | 26,655 | -0.05(-0.12%) |
Jun 09, 2020 | 47.50 | 47.72 | 47.34 | 47.70 | 29,644 | -0.22(-0.45%) |
Jun 08, 2020 | 47.75 | 48.00 | 47.75 | 47.92 | 5,447 | +0.08(+0.17%) |
Jun 05, 2020 | 47.68 | 48.00 | 47.68 | 47.84 | 7,500 | +0.46(+0.97%) |
Jun 04, 2020 | 47.50 | 47.50 | 47.36 | 47.38 | 183,905 | -0.00(-0.01%) |
Jun 03, 2020 | 47.02 | 47.42 | 47.02 | 47.38 | 158,462 | +0.49(+1.04%) |
Jun 02, 2020 | 46.75 | 46.92 | 46.75 | 46.90 | 11,008 | +0.70(+1.52%) |