Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 53.38 | 54.38 | 53.17 | 53.67 | 0 | +0.10(+0.19%) |
Aug 29, 2020 | 55.02 | 55.08 | 53.23 | 53.58 | 0 | +0.00(+0.00%) |
Aug 28, 2020 | 55.02 | 55.08 | 53.23 | 53.58 | 0 | -0.07(-0.14%) |
Aug 27, 2020 | 53.65 | 0 | -1.90(-3.42%) | |||
Aug 26, 2020 | 55.55 | 0 | -0.40(-0.71%) | |||
Aug 25, 2020 | 55.95 | 0 | +1.35(+2.47%) | |||
Aug 24, 2020 | 54.60 | 0 | +0.40(+0.74%) | |||
Aug 22, 2020 | 55.52 | 55.98 | 54.08 | 54.20 | 0 | +0.00(+0.00%) |
Aug 21, 2020 | 55.52 | 55.98 | 54.08 | 54.20 | 0 | -0.05(-0.09%) |
Aug 20, 2020 | 54.25 | 0 | +1.70(+3.24%) | |||
Aug 19, 2020 | 52.55 | 0 | +1.12(+2.19%) | |||
Aug 18, 2020 | 51.42 | 0 | -2.10(-3.92%) | |||
Aug 17, 2020 | 53.52 | 0 | +0.45(+0.85%) | |||
Aug 15, 2020 | 52.25 | 53.48 | 52.15 | 53.08 | 0 | +0.00(+0.00%) |
Aug 14, 2020 | 52.25 | 53.48 | 52.15 | 53.08 | 0 | +0.05(+0.09%) |
Aug 13, 2020 | 53.02 | 0 | +1.42(+2.76%) | |||
Aug 12, 2020 | 51.60 | 0 | -0.23(-0.43%) | |||
Aug 11, 2020 | 51.83 | 0 | -2.00(-3.72%) | |||
Aug 10, 2020 | 53.83 | 0 | +2.75(+5.38%) | |||
Aug 08, 2020 | 49.73 | 51.85 | 49.73 | 51.08 | 0 | +0.00(+0.00%) |
Aug 07, 2020 | 49.73 | 51.85 | 49.73 | 51.08 | 0 | +0.10(+0.20%) |
Aug 06, 2020 | 50.98 | 0 | +1.68(+3.40%) | |||
Aug 05, 2020 | 49.30 | 0 | +0.27(+0.56%) | |||
Aug 04, 2020 | 49.02 | 0 | +0.62(+1.29%) | |||
Aug 03, 2020 | 48.40 | 0 | -1.05(-2.12%) | |||
Aug 01, 2020 | 48.05 | 49.83 | 47.88 | 49.45 | 0 | +0.00(+0.00%) |
Jul 31, 2020 | 48.05 | 49.83 | 47.88 | 49.45 | 0 | -0.17(-0.35%) |
Jul 30, 2020 | 49.62 | 0 | -0.20(-0.40%) | |||
Jul 29, 2020 | 49.83 | 0 | -0.90(-1.77%) | |||
Jul 28, 2020 | 50.73 | 0 | -0.02(-0.05%) | |||
Jul 27, 2020 | 50.75 | 0 | +0.65(+1.30%) | |||
Jul 25, 2020 | 51.05 | 51.17 | 49.42 | 50.10 | 0 | +0.00(+0.00%) |
Jul 24, 2020 | 51.05 | 51.17 | 49.42 | 50.10 | 0 | -0.05(-0.10%) |
Jul 23, 2020 | 50.15 | 0 | +0.07(+0.15%) | |||
Jul 22, 2020 | 50.08 | 0 | +0.05(+0.10%) | |||
Jul 21, 2020 | 50.02 | 0 | +0.82(+1.68%) | |||
Jul 20, 2020 | 49.20 | 0 | -1.75(-3.43%) | |||
Jul 18, 2020 | 51.70 | 51.98 | 50.83 | 50.95 | 0 | +0.00(+0.00%) |
Jul 17, 2020 | 51.70 | 51.98 | 50.83 | 50.95 | 0 | -0.12(-0.24%) |
Jul 16, 2020 | 51.08 | 0 | +1.65(+3.34%) | |||
Jul 15, 2020 | 49.42 | 0 | -0.25(-0.50%) | |||
Jul 14, 2020 | 49.67 | 0 | -0.68(-1.34%) | |||
Jul 13, 2020 | 50.35 | 0 | +0.60(+1.21%) | |||
Jul 11, 2020 | 50.55 | 51.02 | 49.35 | 49.75 | 0 | +0.00(+0.00%) |
Jul 10, 2020 | 50.55 | 51.02 | 49.35 | 49.75 | 0 | -0.12(-0.25%) |
Jul 09, 2020 | 49.88 | 0 | +1.92(+4.01%) | |||
Jul 08, 2020 | 47.95 | 0 | -0.92(-1.89%) | |||
Jul 07, 2020 | 48.88 | 0 | -0.40(-0.81%) | |||
Jul 06, 2020 | 49.27 | 0 | +0.23(+0.46%) | |||
Jul 03, 2020 | 49.08 | 49.88 | 48.85 | 49.05 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 49.08 | 49.88 | 48.85 | 49.05 | 0 | -0.15(-0.30%) |
Jul 01, 2020 | 49.20 | 0 | +0.18(+0.36%) | |||
Jun 30, 2020 | 49.02 | 0 | +0.57(+1.19%) | |||
Jun 29, 2020 | 48.45 | 0 | +0.15(+0.31%) | |||
Jun 27, 2020 | 48.98 | 48.98 | 47.58 | 48.30 | 0 | +0.00(+0.00%) |
Jun 26, 2020 | 48.98 | 48.98 | 47.58 | 48.30 | 0 | +0.17(+0.36%) |
Jun 25, 2020 | 48.12 | 0 | -3.12(-6.10%) | |||
Jun 24, 2020 | 51.25 | 0 | -1.25(-2.38%) | |||
Jun 23, 2020 | 52.50 | 0 | +1.40(+2.74%) | |||
Jun 22, 2020 | 51.10 | 0 | -1.73(-3.27%) | |||
Jun 20, 2020 | 53.85 | 54.50 | 52.70 | 52.83 | 0 | +0.00(+0.00%) |
Jun 19, 2020 | 53.85 | 54.50 | 52.70 | 52.83 | 0 | +0.03(+0.05%) |
Jun 18, 2020 | 52.80 | 0 | -0.38(-0.71%) | |||
Jun 17, 2020 | 53.17 | 0 | +0.15(+0.28%) | |||
Jun 16, 2020 | 53.02 | 0 | -2.25(-4.07%) | |||
Jun 15, 2020 | 55.27 | 0 | +0.67(+1.24%) | |||
Jun 13, 2020 | 54.75 | 56.17 | 54.55 | 54.60 | 0 | +0.00(+0.00%) |
Jun 12, 2020 | 54.75 | 56.17 | 54.55 | 54.60 | 0 | -0.05(-0.09%) |
Jun 11, 2020 | 54.65 | 0 | -1.18(-2.10%) | |||
Jun 10, 2020 | 55.83 | 0 | +2.85(+5.38%) | |||
Jun 09, 2020 | 52.98 | 0 | -1.00(-1.85%) | |||
Jun 08, 2020 | 53.98 | 0 | -0.32(-0.60%) | |||
Jun 06, 2020 | 53.80 | 55.15 | 53.40 | 54.30 | 0 | +0.00(+0.00%) |
Jun 05, 2020 | 53.80 | 55.15 | 53.40 | 54.30 | 0 | +0.38(+0.70%) |
Jun 04, 2020 | 53.92 | 0 | +0.45(+0.84%) | |||
Jun 03, 2020 | 53.48 | 0 | -1.40(-2.55%) | |||
Jun 02, 2020 | 54.88 | 0 | -0.27(-0.50%) |