Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 46.03 | 46.05 | 46.03 | 46.04 | 406,848 | +0.01(+0.02%) |
Aug 28, 2020 | 46.03 | 46.04 | 46.02 | 46.03 | 320,904 | +0.00(+0.00%) |
Aug 27, 2020 | 46.03 | 46.03 | 46.01 | 46.03 | 456,538 | +0.02(+0.04%) |
Aug 26, 2020 | 46.01 | 46.02 | 46.01 | 46.01 | 365,045 | +0.01(+0.02%) |
Aug 25, 2020 | 46.01 | 46.02 | 46.00 | 46.01 | 442,460 | +0.00(+0.00%) |
Aug 24, 2020 | 46.04 | 46.04 | 46.01 | 46.01 | 575,394 | -0.02(-0.04%) |
Aug 21, 2020 | 46.02 | 46.03 | 46.02 | 46.03 | 359,694 | +0.01(+0.03%) |
Aug 20, 2020 | 46.02 | 46.02 | 46.01 | 46.01 | 332,369 | +0.00(+0.01%) |
Aug 19, 2020 | 46.03 | 46.03 | 46.00 | 46.01 | 473,294 | +0.00(+0.00%) |
Aug 18, 2020 | 46.01 | 46.02 | 46.00 | 46.01 | 436,531 | +0.00(+0.00%) |
Aug 17, 2020 | 45.98 | 46.02 | 45.98 | 46.01 | 631,951 | +0.00(+0.00%) |
Aug 14, 2020 | 46.00 | 46.01 | 45.97 | 46.01 | 791,985 | +0.02(+0.04%) |
Aug 13, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 384,130 | +0.00(+0.00%) |
Aug 12, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 809,432 | +0.00(+0.00%) |
Aug 11, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 964,683 | +0.00(+0.00%) |
Aug 10, 2020 | 46.00 | 46.01 | 45.97 | 45.99 | 584,846 | -0.01(-0.02%) |
Aug 07, 2020 | 45.97 | 46.00 | 45.97 | 46.00 | 407,140 | +0.02(+0.04%) |
Aug 06, 2020 | 46.00 | 46.00 | 45.96 | 45.98 | 560,239 | +0.00(+0.00%) |
Aug 05, 2020 | 45.98 | 45.99 | 45.98 | 45.98 | 453,697 | +0.00(+0.00%) |
Aug 04, 2020 | 45.98 | 45.99 | 45.97 | 45.98 | 458,825 | +0.01(+0.02%) |
Aug 03, 2020 | 45.96 | 45.97 | 45.96 | 45.97 | 555,093 | +0.01(+0.02%) |
Jul 31, 2020 | 45.97 | 45.97 | 45.95 | 45.96 | 443,165 | -0.01(-0.02%) |
Jul 30, 2020 | 45.98 | 45.98 | 45.95 | 45.97 | 342,939 | +0.00(+0.00%) |
Jul 29, 2020 | 45.97 | 45.98 | 45.96 | 45.97 | 671,075 | +0.00(+0.00%) |
Jul 28, 2020 | 45.97 | 45.97 | 45.96 | 45.97 | 546,361 | +0.02(+0.04%) |
Jul 27, 2020 | 45.94 | 45.95 | 45.94 | 45.95 | 480,594 | +0.01(+0.02%) |
Jul 24, 2020 | 45.93 | 45.94 | 45.93 | 45.94 | 502,473 | +0.02(+0.04%) |
Jul 23, 2020 | 45.94 | 45.95 | 45.92 | 45.93 | 581,942 | -0.02(-0.04%) |
Jul 22, 2020 | 45.94 | 45.94 | 45.93 | 45.94 | 463,928 | +0.01(+0.02%) |
Jul 21, 2020 | 45.94 | 45.94 | 45.93 | 45.93 | 398,393 | +0.00(+0.00%) |
Jul 20, 2020 | 45.94 | 45.96 | 45.93 | 45.93 | 425,528 | +0.00(+0.01%) |
Jul 17, 2020 | 45.91 | 45.95 | 45.89 | 45.93 | 1,321,226 | +0.04(+0.08%) |
Jul 16, 2020 | 45.91 | 45.93 | 45.89 | 45.90 | 833,700 | -0.02(-0.04%) |
Jul 15, 2020 | 45.91 | 45.92 | 45.91 | 45.91 | 449,929 | +0.02(+0.04%) |
Jul 14, 2020 | 45.90 | 45.92 | 45.90 | 45.90 | 421,688 | -0.01(-0.02%) |
Jul 13, 2020 | 45.90 | 45.90 | 45.89 | 45.90 | 467,462 | +0.02(+0.04%) |
Jul 10, 2020 | 45.90 | 45.90 | 45.88 | 45.89 | 409,880 | -0.02(-0.04%) |
Jul 09, 2020 | 45.92 | 45.92 | 45.90 | 45.90 | 419,781 | -0.01(-0.02%) |
Jul 08, 2020 | 45.92 | 45.92 | 45.90 | 45.91 | 503,471 | +0.02(+0.04%) |
Jul 07, 2020 | 45.90 | 45.90 | 45.90 | 45.90 | 327,777 | -0.01(-0.02%) |
Jul 06, 2020 | 45.90 | 45.94 | 45.90 | 45.90 | 1,214,344 | +0.01(+0.02%) |
Jul 02, 2020 | 45.89 | 45.90 | 45.89 | 45.90 | 1,223,264 | +0.00(+0.00%) |
Jul 01, 2020 | 45.89 | 45.90 | 45.88 | 45.90 | 894,902 | +0.02(+0.04%) |
Jun 30, 2020 | 45.90 | 45.90 | 45.88 | 45.88 | 991,061 | -0.01(-0.02%) |
Jun 29, 2020 | 45.89 | 45.90 | 45.87 | 45.89 | 734,488 | +0.01(+0.02%) |
Jun 26, 2020 | 45.86 | 45.89 | 45.86 | 45.88 | 543,685 | +0.02(+0.04%) |
Jun 25, 2020 | 45.85 | 45.88 | 45.85 | 45.86 | 508,053 | -0.01(-0.02%) |
Jun 24, 2020 | 45.86 | 45.87 | 45.84 | 45.87 | 1,275,532 | +0.00(+0.00%) |
Jun 23, 2020 | 45.85 | 45.87 | 45.84 | 45.87 | 570,790 | +0.01(+0.02%) |
Jun 22, 2020 | 45.85 | 45.87 | 45.84 | 45.86 | 440,005 | +0.02(+0.05%) |
Jun 19, 2020 | 45.84 | 45.85 | 45.84 | 45.84 | 445,290 | +0.00(+0.01%) |
Jun 18, 2020 | 45.84 | 45.86 | 45.81 | 45.83 | 331,362 | +0.00(+0.01%) |
Jun 17, 2020 | 45.81 | 45.84 | 45.80 | 45.83 | 497,015 | +0.04(+0.08%) |
Jun 16, 2020 | 45.79 | 45.80 | 45.77 | 45.79 | 400,770 | +0.01(+0.02%) |
Jun 15, 2020 | 45.76 | 45.79 | 45.76 | 45.78 | 342,905 | +0.03(+0.06%) |
Jun 12, 2020 | 45.76 | 45.77 | 45.74 | 45.76 | 387,056 | +0.00(+0.00%) |
Jun 11, 2020 | 45.82 | 45.82 | 45.74 | 45.76 | 616,064 | -0.05(-0.10%) |
Jun 10, 2020 | 45.79 | 45.82 | 45.78 | 45.80 | 1,137,763 | +0.01(+0.02%) |
Jun 09, 2020 | 45.78 | 45.79 | 45.76 | 45.79 | 576,251 | +0.03(+0.06%) |
Jun 08, 2020 | 45.77 | 45.78 | 45.76 | 45.76 | 742,899 | +0.01(+0.02%) |
Jun 05, 2020 | 45.75 | 45.76 | 45.72 | 45.76 | 774,662 | +0.02(+0.04%) |
Jun 04, 2020 | 45.75 | 45.75 | 45.70 | 45.74 | 581,144 | +0.01(+0.02%) |
Jun 03, 2020 | 45.72 | 45.73 | 45.70 | 45.73 | 505,841 | +0.02(+0.04%) |
Jun 02, 2020 | 45.66 | 45.72 | 45.66 | 45.71 | 376,413 | +0.03(+0.06%) |