Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.73 | 50.73 | 50.73 | 50.73 | 347 | -1.21(-2.34%) |
Aug 28, 2020 | 51.73 | 51.94 | 51.72 | 51.94 | 2,500 | +0.60(+1.17%) |
Aug 27, 2020 | 51.61 | 51.61 | 51.29 | 51.34 | 620 | -0.48(-0.92%) |
Aug 26, 2020 | 51.96 | 52.03 | 51.71 | 51.81 | 8,321 | -0.19(-0.36%) |
Aug 25, 2020 | 51.79 | 52.00 | 51.74 | 52.00 | 1,172 | +0.48(+0.93%) |
Aug 24, 2020 | 51.52 | 51.52 | 51.52 | 51.52 | 416 | +0.68(+1.33%) |
Aug 21, 2020 | 50.76 | 50.91 | 50.76 | 50.84 | 1,400 | +0.18(+0.35%) |
Aug 20, 2020 | 50.30 | 50.67 | 50.30 | 50.67 | 346 | -0.18(-0.36%) |
Aug 19, 2020 | 51.28 | 51.28 | 50.85 | 50.85 | 1,783 | -0.45(-0.89%) |
Aug 18, 2020 | 51.26 | 51.35 | 51.19 | 51.30 | 4,582 | -0.06(-0.12%) |
Aug 17, 2020 | 51.21 | 51.40 | 51.21 | 51.37 | 1,909 | +0.52(+1.03%) |
Aug 14, 2020 | 50.84 | 50.84 | 50.77 | 50.84 | 300 | -0.03(-0.07%) |
Aug 13, 2020 | 51.00 | 51.00 | 50.87 | 50.87 | 599 | -0.01(-0.01%) |
Aug 12, 2020 | 50.90 | 50.90 | 50.88 | 50.88 | 804 | +0.53(+1.05%) |
Aug 11, 2020 | 50.20 | 50.75 | 50.20 | 50.35 | 12,099 | +0.46(+0.92%) |
Aug 10, 2020 | 49.88 | 49.90 | 49.87 | 49.89 | 3,200 | +0.13(+0.27%) |
Aug 07, 2020 | 49.75 | 49.76 | 49.75 | 49.76 | 1,100 | -0.22(-0.43%) |
Aug 06, 2020 | 50.10 | 50.10 | 49.90 | 49.97 | 604 | -0.20(-0.41%) |
Aug 05, 2020 | 50.19 | 50.41 | 50.17 | 50.17 | 584 | +0.29(+0.58%) |
Aug 04, 2020 | 50.00 | 50.00 | 49.89 | 49.89 | 892 | +0.09(+0.19%) |
Aug 03, 2020 | 49.79 | 49.79 | 49.79 | 49.79 | 107 | +0.02(+0.03%) |
Jul 31, 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 200 | -0.25(-0.51%) |
Jul 30, 2020 | 50.03 | 50.03 | 50.03 | 50.03 | 198 | -0.60(-1.19%) |
Jul 29, 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 17 | +0.48(+0.96%) |
Jul 28, 2020 | 50.15 | 50.15 | 50.15 | 50.15 | 135 | -0.10(-0.20%) |
Jul 27, 2020 | 49.87 | 50.40 | 49.87 | 50.25 | 2,528 | +0.52(+1.06%) |
Jul 24, 2020 | 49.79 | 49.79 | 49.65 | 49.73 | 1,100 | -0.52(-1.03%) |
Jul 23, 2020 | 50.37 | 50.37 | 50.24 | 50.24 | 793 | -0.22(-0.43%) |
Jul 22, 2020 | 50.46 | 50.46 | 50.46 | 50.46 | 28 | -0.29(-0.57%) |
Jul 21, 2020 | 50.73 | 50.80 | 50.73 | 50.75 | 870 | +0.43(+0.85%) |
Jul 20, 2020 | 50.31 | 50.38 | 50.11 | 50.32 | 816 | +0.43(+0.86%) |
Jul 17, 2020 | 49.89 | 49.89 | 49.89 | 49.89 | 100 | +0.11(+0.23%) |
Jul 16, 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 57 | -0.75(-1.48%) |
Jul 15, 2020 | 50.49 | 50.52 | 50.49 | 50.52 | 350 | +0.14(+0.28%) |
Jul 14, 2020 | 49.98 | 50.38 | 49.98 | 50.38 | 249 | -0.06(-0.13%) |
Jul 13, 2020 | 50.67 | 50.85 | 50.45 | 50.45 | 3,846 | +0.14(+0.29%) |
Jul 10, 2020 | 50.30 | 50.40 | 50.30 | 50.30 | 600 | -0.36(-0.70%) |
Jul 09, 2020 | 50.76 | 50.76 | 50.66 | 50.66 | 492 | -0.40(-0.78%) |
Jul 08, 2020 | 51.11 | 51.17 | 50.77 | 51.06 | 13,559 | +0.32(+0.62%) |
Jul 07, 2020 | 50.84 | 51.03 | 50.68 | 50.74 | 1,829 | -0.64(-1.24%) |
Jul 06, 2020 | 51.25 | 51.46 | 51.25 | 51.38 | 2,694 | +1.66(+3.34%) |
Jul 02, 2020 | 49.62 | 50.01 | 49.62 | 49.72 | 3,400 | +1.09(+2.24%) |
Jul 01, 2020 | 48.53 | 48.63 | 48.53 | 48.63 | 298 | +0.68(+1.41%) |
Jun 30, 2020 | 47.95 | 47.95 | 47.95 | 47.95 | 242 | -0.10(-0.21%) |
Jun 29, 2020 | 47.70 | 48.05 | 47.63 | 48.05 | 12,108 | +0.30(+0.63%) |
Jun 26, 2020 | 47.87 | 47.87 | 47.76 | 47.76 | 500 | -0.60(-1.23%) |
Jun 25, 2020 | 48.19 | 48.42 | 48.06 | 48.35 | 1,463 | +0.03(+0.06%) |
Jun 24, 2020 | 49.30 | 49.30 | 48.21 | 48.32 | 6,909 | -1.38(-2.77%) |
Jun 23, 2020 | 49.80 | 49.90 | 49.63 | 49.70 | 6,628 | +0.30(+0.61%) |
Jun 22, 2020 | 49.24 | 49.41 | 49.24 | 49.39 | 1,657 | +0.52(+1.07%) |
Jun 19, 2020 | 49.33 | 49.33 | 48.82 | 48.87 | 2,600 | +0.04(+0.08%) |
Jun 18, 2020 | 48.90 | 48.93 | 48.77 | 48.83 | 755 | -0.02(-0.05%) |
Jun 17, 2020 | 48.85 | 48.85 | 48.85 | 48.85 | 62 | +0.42(+0.87%) |
Jun 16, 2020 | 48.44 | 49.10 | 48.44 | 48.44 | 141 | +0.30(+0.62%) |
Jun 15, 2020 | 48.26 | 48.26 | 48.13 | 48.13 | 642 | -0.35(-0.73%) |
Jun 12, 2020 | 48.11 | 49.20 | 47.95 | 48.49 | 16,800 | +1.34(+2.84%) |
Jun 11, 2020 | 48.28 | 48.42 | 47.15 | 47.15 | 18,874 | -2.86(-5.72%) |
Jun 10, 2020 | 49.74 | 50.11 | 49.74 | 50.01 | 7,382 | -0.04(-0.09%) |
Jun 09, 2020 | 49.92 | 50.05 | 49.90 | 50.05 | 530 | -0.28(-0.55%) |
Jun 08, 2020 | 50.10 | 50.42 | 50.10 | 50.33 | 2,950 | +0.27(+0.54%) |
Jun 05, 2020 | 50.08 | 50.36 | 49.99 | 50.06 | 2,200 | +1.09(+2.22%) |
Jun 04, 2020 | 49.27 | 49.27 | 48.91 | 48.97 | 3,322 | -0.52(-1.05%) |
Jun 03, 2020 | 48.82 | 49.49 | 48.82 | 49.49 | 4,162 | +1.32(+2.74%) |
Jun 02, 2020 | 47.42 | 48.40 | 47.42 | 48.17 | 5,517 | +1.26(+2.69%) |