Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 47.58 | 48.08 | 47.58 | 47.67 | 3,749 | +0.08(+0.17%) |
Sep 29, 2020 | 47.42 | 47.59 | 47.42 | 47.59 | 182 | +0.20(+0.42%) |
Sep 28, 2020 | 47.80 | 47.80 | 47.25 | 47.39 | 2,958 | +0.08(+0.18%) |
Sep 25, 2020 | 46.16 | 47.31 | 46.16 | 47.31 | 1,800 | +0.65(+1.39%) |
Sep 24, 2020 | 46.46 | 46.66 | 46.46 | 46.66 | 680 | -0.44(-0.93%) |
Sep 23, 2020 | 47.10 | 47.10 | 47.10 | 47.10 | 194 | -0.87(-1.81%) |
Sep 22, 2020 | 48.00 | 48.00 | 47.97 | 47.97 | 242 | +0.43(+0.90%) |
Sep 21, 2020 | 47.54 | 47.54 | 47.54 | 47.54 | 302 | -1.08(-2.21%) |
Sep 18, 2020 | 48.63 | 48.63 | 48.00 | 48.62 | 700 | +0.07(+0.15%) |
Sep 17, 2020 | 47.95 | 48.57 | 47.95 | 48.54 | 1,295 | +0.14(+0.29%) |
Sep 16, 2020 | 48.00 | 48.55 | 48.00 | 48.40 | 2,115 | +0.28(+0.57%) |
Sep 15, 2020 | 48.00 | 48.42 | 48.00 | 48.13 | 2,254 | +0.48(+1.01%) |
Sep 14, 2020 | 47.26 | 47.84 | 47.26 | 47.65 | 2,607 | +3.20(+7.19%) |
Sep 10, 2020 | 44.45 | 44.45 | 44.45 | 0 | -0.78(-1.73%) | |
Sep 09, 2020 | 45.07 | 45.24 | 45.07 | 45.23 | 2,563 | +0.70(+1.56%) |
Sep 08, 2020 | 44.78 | 44.98 | 44.54 | 44.54 | 6,143 | -0.68(-1.50%) |
Sep 04, 2020 | 45.22 | 45.22 | 45.22 | 45.22 | 400 | +0.16(+0.35%) |
Sep 03, 2020 | 46.07 | 46.07 | 45.06 | 45.06 | 1,364 | -1.44(-3.10%) |
Sep 02, 2020 | 45.80 | 46.50 | 45.80 | 46.50 | 3,423 | +0.57(+1.23%) |
Sep 01, 2020 | 46.63 | 46.63 | 45.80 | 45.93 | 2,646 | -0.98(-2.10%) |
Aug 31, 2020 | 45.85 | 46.98 | 45.85 | 46.92 | 1,328 | +2.76(+6.24%) |
Aug 27, 2020 | 44.16 | 44.16 | 44.16 | 0 | -0.51(-1.14%) | |
Aug 25, 2020 | 44.67 | 44.67 | 44.67 | 0 | +0.71(+1.61%) | |
Aug 24, 2020 | 44.28 | 44.28 | 43.96 | 43.96 | 773 | -0.55(-1.25%) |
Aug 21, 2020 | 44.51 | 44.57 | 44.51 | 44.52 | 1,000 | -0.43(-0.95%) |
Aug 20, 2020 | 44.82 | 44.95 | 44.82 | 44.95 | 274 | +0.05(+0.11%) |
Aug 19, 2020 | 45.10 | 45.16 | 44.89 | 44.90 | 3,938 | -0.03(-0.07%) |
Aug 18, 2020 | 45.54 | 45.54 | 44.84 | 44.93 | 4,912 | -0.35(-0.78%) |
Aug 17, 2020 | 44.09 | 45.28 | 44.09 | 45.28 | 946 | +1.35(+3.07%) |
Aug 14, 2020 | 44.93 | 44.93 | 43.68 | 43.93 | 4,600 | -0.70(-1.57%) |
Aug 13, 2020 | 44.63 | 44.63 | 44.63 | 44.63 | 199 | +0.21(+0.47%) |
Aug 12, 2020 | 44.48 | 44.48 | 44.31 | 44.42 | 4,918 | +0.11(+0.25%) |
Aug 11, 2020 | 44.42 | 44.42 | 44.30 | 44.31 | 1,099 | -1.35(-2.97%) |
Aug 10, 2020 | 45.94 | 45.94 | 45.66 | 45.66 | 200 | -0.23(-0.51%) |
Aug 07, 2020 | 46.00 | 46.00 | 45.77 | 45.90 | 700 | +0.09(+0.19%) |
Aug 06, 2020 | 45.81 | 45.81 | 45.81 | 45.81 | 379 | -0.23(-0.49%) |
Aug 05, 2020 | 46.29 | 46.29 | 45.75 | 46.04 | 849 | +0.09(+0.19%) |
Aug 04, 2020 | 46.09 | 46.09 | 45.95 | 45.95 | 1,318 | -0.33(-0.72%) |
Aug 03, 2020 | 46.24 | 46.30 | 46.24 | 46.28 | 1,068 | +1.41(+3.14%) |
Jul 31, 2020 | 45.81 | 45.81 | 44.62 | 44.87 | 900 | -1.19(-2.58%) |
Jul 30, 2020 | 45.66 | 46.12 | 45.31 | 46.05 | 2,575 | +0.40(+0.87%) |
Jul 29, 2020 | 46.55 | 46.55 | 45.66 | 45.66 | 1,550 | -0.75(-1.62%) |
Jul 28, 2020 | 46.41 | 46.41 | 46.41 | 46.41 | 602 | -1.01(-2.13%) |
Jul 27, 2020 | 47.05 | 47.42 | 47.05 | 47.42 | 928 | +0.98(+2.10%) |
Jul 24, 2020 | 47.00 | 47.00 | 46.44 | 46.44 | 700 | -0.98(-2.06%) |
Jul 23, 2020 | 47.42 | 47.42 | 47.42 | 47.42 | 312 | -0.50(-1.05%) |
Jul 22, 2020 | 48.33 | 48.33 | 47.79 | 47.92 | 3,414 | -0.49(-1.00%) |
Jul 21, 2020 | 48.41 | 48.41 | 48.41 | 48.41 | 168 | -1.37(-2.75%) |
Jul 20, 2020 | 49.11 | 49.81 | 49.11 | 49.78 | 3,979 | +0.78(+1.60%) |
Jul 17, 2020 | 49.08 | 49.22 | 48.89 | 49.00 | 1,900 | +0.38(+0.78%) |
Jul 16, 2020 | 48.61 | 48.62 | 48.61 | 48.62 | 452 | -0.60(-1.21%) |
Jul 15, 2020 | 48.34 | 49.22 | 48.34 | 49.21 | 2,704 | +1.01(+2.09%) |
Jul 14, 2020 | 47.70 | 48.20 | 47.70 | 48.20 | 1,031 | +0.85(+1.79%) |
Jul 13, 2020 | 49.12 | 49.12 | 47.36 | 47.36 | 449 | -1.14(-2.35%) |
Jul 10, 2020 | 48.73 | 48.73 | 48.50 | 48.50 | 700 | -0.05(-0.11%) |
Jul 09, 2020 | 48.37 | 48.76 | 48.11 | 48.55 | 2,356 | -0.43(-0.87%) |
Jul 08, 2020 | 48.94 | 48.98 | 48.94 | 48.98 | 219 | +0.25(+0.51%) |
Jul 07, 2020 | 48.80 | 48.92 | 48.73 | 48.73 | 1,094 | +0.11(+0.22%) |
Jul 06, 2020 | 48.62 | 48.62 | 48.62 | 48.62 | 268 | +0.27(+0.55%) |
Jul 02, 2020 | 48.49 | 48.65 | 48.34 | 48.36 | 1,100 | +0.17(+0.36%) |