Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.63 | 42.36 | 40.45 | 42.36 | 561 | +0.44(+1.04%) |
Aug 28, 2020 | 40.47 | 41.93 | 40.33 | 41.93 | 2,298 | +0.87(+2.12%) |
Aug 27, 2020 | 39.96 | 42.58 | 39.89 | 41.05 | 4,587 | +0.80(+1.99%) |
Aug 26, 2020 | 41.05 | 41.27 | 39.49 | 40.25 | 6,052 | -0.73(-1.77%) |
Aug 25, 2020 | 42.22 | 42.22 | 40.33 | 40.98 | 574 | +0.15(+0.36%) |
Aug 24, 2020 | 41.13 | 41.34 | 39.60 | 40.84 | 4,695 | -0.29(-0.71%) |
Aug 21, 2020 | 42.65 | 42.65 | 40.76 | 41.13 | 564 | -1.60(-3.74%) |
Aug 20, 2020 | 40.55 | 42.72 | 40.55 | 42.72 | 1,643 | +1.67(+4.07%) |
Aug 19, 2020 | 39.60 | 41.05 | 39.60 | 41.05 | 5,252 | +1.45(+3.67%) |
Aug 18, 2020 | 41.85 | 43.38 | 39.31 | 39.60 | 17,790 | -2.25(-5.38%) |
Aug 17, 2020 | 43.96 | 44.54 | 41.78 | 41.85 | 10,764 | -2.11(-4.79%) |
Aug 14, 2020 | 43.81 | 47.23 | 43.67 | 43.96 | 3,082 | +0.36(+0.83%) |
Aug 13, 2020 | 44.03 | 44.74 | 43.31 | 43.60 | 2,672 | +0.07(+0.17%) |
Aug 12, 2020 | 47.74 | 47.74 | 42.58 | 43.52 | 5,520 | -1.89(-4.16%) |
Aug 11, 2020 | 52.68 | 55.66 | 45.12 | 45.41 | 15,630 | -4.65(-9.29%) |
Aug 10, 2020 | 50.72 | 52.10 | 48.97 | 50.06 | 4,240 | +1.53(+3.14%) |
Aug 07, 2020 | 46.50 | 49.73 | 46.50 | 48.54 | 1,045 | +0.58(+1.21%) |
Aug 06, 2020 | 47.59 | 48.32 | 46.65 | 47.96 | 1,840 | +0.65(+1.38%) |
Aug 05, 2020 | 49.13 | 49.45 | 46.94 | 47.30 | 4,081 | +0.15(+0.31%) |
Aug 04, 2020 | 48.10 | 48.97 | 46.50 | 47.16 | 4,170 | -1.38(-2.84%) |
Aug 03, 2020 | 49.12 | 49.92 | 46.50 | 48.54 | 3,722 | -0.58(-1.18%) |
Jul 31, 2020 | 51.73 | 51.73 | 48.17 | 49.12 | 1,376 | -2.18(-4.25%) |
Jul 30, 2020 | 53.33 | 53.84 | 48.68 | 51.30 | 4,412 | -3.49(-6.37%) |
Jul 29, 2020 | 53.84 | 56.31 | 48.76 | 54.79 | 25,174 | -3.05(-5.28%) |
Jul 28, 2020 | 57.04 | 57.98 | 47.96 | 57.84 | 124,978 | +12.21(+26.75%) |
Jul 27, 2020 | 44.03 | 46.79 | 44.03 | 45.63 | 72,093 | +1.74(+3.97%) |
Jul 24, 2020 | 45.78 | 46.14 | 43.38 | 43.89 | 867 | -1.60(-3.51%) |
Jul 23, 2020 | 44.76 | 45.49 | 44.32 | 45.49 | 720 | +0.00(+0.00%) |
Jul 22, 2020 | 47.23 | 47.23 | 45.20 | 45.49 | 1,262 | -1.60(-3.40%) |
Jul 21, 2020 | 44.69 | 47.08 | 43.45 | 47.08 | 5,803 | +4.36(+10.20%) |
Jul 20, 2020 | 41.91 | 42.72 | 38.81 | 42.72 | 4,791 | +0.07(+0.17%) |
Jul 17, 2020 | 42.51 | 43.77 | 41.85 | 42.65 | 949 | -0.29(-0.68%) |
Jul 16, 2020 | 42.51 | 44.47 | 42.40 | 42.94 | 967 | -1.60(-3.59%) |
Jul 15, 2020 | 39.75 | 44.90 | 39.75 | 44.54 | 3,571 | +4.87(+12.27%) |
Jul 14, 2020 | 40.33 | 40.33 | 38.58 | 39.67 | 2,238 | -0.36(-0.91%) |
Jul 13, 2020 | 41.48 | 42.38 | 40.04 | 40.04 | 1,165 | -1.27(-3.08%) |
Jul 10, 2020 | 42.14 | 42.76 | 41.05 | 41.31 | 2,380 | -0.15(-0.35%) |
Jul 09, 2020 | 41.85 | 42.94 | 41.05 | 41.45 | 3,119 | -0.76(-1.81%) |
Jul 08, 2020 | 44.54 | 44.54 | 41.34 | 42.22 | 1,461 | -1.09(-2.52%) |
Jul 07, 2020 | 45.41 | 45.41 | 42.58 | 43.31 | 2,277 | -3.20(-6.88%) |
Jul 06, 2020 | 45.56 | 47.16 | 44.54 | 46.50 | 3,314 | +1.45(+3.23%) |
Jul 02, 2020 | 47.23 | 47.23 | 44.40 | 45.05 | 1,816 | -1.82(-3.88%) |
Jul 01, 2020 | 46.07 | 54.50 | 44.32 | 46.87 | 20,218 | +3.27(+7.50%) |
Jun 30, 2020 | 45.16 | 46.25 | 42.80 | 43.60 | 2,747 | -0.07(-0.17%) |
Jun 29, 2020 | 43.96 | 47.16 | 42.87 | 43.67 | 3,951 | -1.45(-3.22%) |
Jun 26, 2020 | 44.47 | 46.94 | 43.52 | 45.12 | 6,248 | +2.54(+5.97%) |
Jun 25, 2020 | 42.72 | 44.40 | 42.22 | 42.58 | 1,919 | -0.15(-0.34%) |
Jun 24, 2020 | 47.59 | 47.59 | 42.72 | 42.72 | 3,505 | -2.54(-5.62%) |
Jun 23, 2020 | 45.92 | 46.94 | 44.90 | 45.27 | 3,837 | +0.36(+0.81%) |
Jun 22, 2020 | 43.96 | 47.08 | 43.74 | 44.90 | 4,633 | +1.60(+3.69%) |
Jun 19, 2020 | 47.96 | 47.96 | 43.31 | 43.31 | 2,146 | -2.40(-5.25%) |
Jun 18, 2020 | 43.67 | 47.74 | 43.67 | 45.70 | 1,195 | +1.09(+2.44%) |
Jun 17, 2020 | 47.16 | 47.56 | 44.40 | 44.61 | 2,872 | -3.56(-7.39%) |
Jun 16, 2020 | 50.28 | 50.28 | 47.23 | 48.17 | 3,715 | +0.51(+1.07%) |
Jun 15, 2020 | 43.02 | 49.99 | 43.02 | 47.67 | 4,143 | +0.07(+0.15%) |
Jun 12, 2020 | 41.85 | 49.05 | 41.85 | 47.59 | 7,500 | +4.72(+11.02%) |
Jun 11, 2020 | 45.05 | 45.05 | 41.27 | 42.87 | 10,755 | -1.09(-2.48%) |
Jun 10, 2020 | 46.14 | 47.88 | 43.60 | 43.96 | 8,152 | -0.51(-1.14%) |
Jun 09, 2020 | 46.43 | 46.43 | 42.07 | 44.47 | 6,769 | +0.07(+0.16%) |
Jun 08, 2020 | 41.27 | 44.40 | 40.47 | 44.40 | 9,540 | +4.21(+10.49%) |
Jun 05, 2020 | 40.69 | 41.05 | 39.55 | 40.18 | 2,243 | -0.80(-1.95%) |
Jun 04, 2020 | 39.23 | 40.98 | 39.06 | 40.98 | 2,056 | +0.00(+0.00%) |
Jun 03, 2020 | 43.38 | 43.38 | 40.64 | 40.98 | 1,778 | -0.44(-1.05%) |
Jun 02, 2020 | 42.87 | 42.87 | 40.04 | 41.42 | 1,692 | -1.24(-2.90%) |