Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.66 | 45.77 | 45.50 | 45.50 | 3,318 | -0.44(-0.96%) |
Aug 28, 2020 | 45.68 | 45.96 | 45.68 | 45.94 | 2,061 | +0.25(+0.55%) |
Aug 27, 2020 | 45.94 | 45.94 | 45.69 | 45.69 | 1,127 | -0.17(-0.36%) |
Aug 26, 2020 | 45.36 | 45.86 | 45.36 | 45.86 | 218,906 | +0.71(+1.57%) |
Aug 25, 2020 | 44.71 | 45.15 | 44.71 | 45.15 | 927 | +0.47(+1.05%) |
Aug 24, 2020 | 44.63 | 44.68 | 44.63 | 44.68 | 1,024 | +0.59(+1.33%) |
Aug 21, 2020 | 43.82 | 44.10 | 43.82 | 44.10 | 1,410 | +0.08(+0.18%) |
Aug 20, 2020 | 43.59 | 44.06 | 43.59 | 44.02 | 1,592 | +0.10(+0.22%) |
Aug 19, 2020 | 44.21 | 44.21 | 43.87 | 43.92 | 1,282 | -0.29(-0.66%) |
Aug 18, 2020 | 44.13 | 44.21 | 44.13 | 44.21 | 820 | +0.13(+0.29%) |
Aug 17, 2020 | 43.75 | 44.11 | 43.75 | 44.08 | 1,285 | +0.62(+1.43%) |
Aug 14, 2020 | 43.51 | 43.51 | 43.46 | 43.46 | 1,519 | -0.15(-0.34%) |
Aug 13, 2020 | 43.57 | 43.63 | 43.57 | 43.61 | 1,396 | +0.21(+0.48%) |
Aug 12, 2020 | 43.47 | 43.47 | 43.40 | 43.40 | 939 | +0.58(+1.35%) |
Aug 11, 2020 | 43.26 | 43.49 | 42.82 | 42.82 | 2,049 | -0.16(-0.38%) |
Aug 10, 2020 | 43.11 | 43.11 | 42.78 | 42.99 | 1,971 | -0.13(-0.30%) |
Aug 07, 2020 | 43.24 | 43.24 | 42.77 | 43.12 | 6,945 | -0.53(-1.20%) |
Aug 06, 2020 | 43.45 | 43.66 | 43.45 | 43.64 | 1,404 | +0.08(+0.18%) |
Aug 05, 2020 | 43.40 | 43.56 | 43.31 | 43.56 | 2,488 | +0.71(+1.66%) |
Aug 04, 2020 | 42.75 | 42.86 | 42.75 | 42.85 | 1,701 | +0.17(+0.41%) |
Aug 03, 2020 | 42.26 | 42.75 | 42.20 | 42.67 | 4,207 | +0.66(+1.56%) |
Jul 31, 2020 | 41.77 | 42.02 | 41.77 | 42.02 | 434 | +0.04(+0.10%) |
Jul 30, 2020 | 41.98 | 41.98 | 41.98 | 283 | +0.00(+0.00%) | |
Jul 29, 2020 | 41.88 | 41.98 | 41.88 | 41.98 | 983 | +0.63(+1.52%) |
Jul 28, 2020 | 41.59 | 41.71 | 41.35 | 41.35 | 2,600 | -0.36(-0.87%) |
Jul 27, 2020 | 41.49 | 41.71 | 41.49 | 41.71 | 481 | +0.89(+2.17%) |
Jul 24, 2020 | 40.82 | 40.82 | 40.82 | 40.82 | 542 | -0.43(-1.05%) |
Jul 23, 2020 | 41.85 | 41.85 | 41.25 | 41.25 | 336 | -0.73(-1.73%) |
Jul 22, 2020 | 41.83 | 41.98 | 41.83 | 41.98 | 1,269 | +0.07(+0.16%) |
Jul 21, 2020 | 41.99 | 42.07 | 41.91 | 41.91 | 615 | +0.24(+0.58%) |
Jul 20, 2020 | 41.31 | 41.67 | 41.31 | 41.67 | 1,358 | +0.48(+1.15%) |
Jul 17, 2020 | 41.41 | 41.41 | 41.19 | 41.19 | 1,085 | +0.05(+0.12%) |
Jul 16, 2020 | 41.11 | 41.17 | 41.11 | 41.14 | 1,112 | -0.38(-0.91%) |
Jul 15, 2020 | 41.42 | 41.52 | 41.39 | 41.52 | 2,392 | +1.01(+2.50%) |
Jul 14, 2020 | 40.38 | 40.68 | 40.38 | 40.51 | 1,625 | -0.18(-0.43%) |
Jul 13, 2020 | 41.67 | 41.96 | 40.69 | 40.69 | 2,612 | -0.81(-1.95%) |
Jul 10, 2020 | 41.04 | 41.50 | 41.04 | 41.50 | 3,038 | +0.25(+0.60%) |
Jul 09, 2020 | 41.19 | 41.26 | 41.19 | 41.25 | 2,045 | +0.02(+0.05%) |
Jul 08, 2020 | 40.89 | 41.23 | 40.89 | 41.23 | 2,065 | +0.66(+1.63%) |
Jul 07, 2020 | 41.16 | 41.16 | 40.56 | 40.56 | 1,028 | -0.42(-1.02%) |
Jul 06, 2020 | 40.98 | 41.01 | 40.98 | 40.98 | 1,013 | +0.79(+1.96%) |
Jul 02, 2020 | 40.36 | 40.36 | 40.20 | 40.20 | 976 | +0.39(+0.98%) |
Jul 01, 2020 | 39.99 | 39.99 | 39.81 | 39.81 | 735 | +0.85(+2.19%) |
Jun 30, 2020 | 38.95 | 38.95 | 38.95 | 296 | +0.00(+0.00%) | |
Jun 29, 2020 | 38.89 | 38.95 | 38.89 | 38.95 | 856 | +0.52(+1.34%) |
Jun 26, 2020 | 39.49 | 39.49 | 38.44 | 38.44 | 27,391 | -1.20(-3.03%) |
Jun 25, 2020 | 39.35 | 39.67 | 39.35 | 39.64 | 2,218 | +0.44(+1.11%) |
Jun 24, 2020 | 39.56 | 39.56 | 38.94 | 39.20 | 1,735 | -1.01(-2.52%) |
Jun 23, 2020 | 40.25 | 40.48 | 40.21 | 40.21 | 883 | +0.85(+2.15%) |
Jun 22, 2020 | 39.36 | 39.36 | 39.36 | 1,246 | +0.00(+0.00%) | |
Jun 19, 2020 | 39.90 | 39.90 | 39.36 | 39.36 | 1,413 | -0.14(-0.36%) |
Jun 18, 2020 | 39.38 | 39.51 | 39.37 | 39.51 | 1,088 | +0.23(+0.58%) |
Jun 17, 2020 | 39.10 | 39.39 | 39.10 | 39.28 | 2,119 | +0.07(+0.17%) |
Jun 16, 2020 | 39.21 | 39.21 | 39.21 | 39.21 | 909 | +0.96(+2.51%) |
Jun 15, 2020 | 37.43 | 38.32 | 37.43 | 38.25 | 1,700 | +0.49(+1.30%) |
Jun 12, 2020 | 38.02 | 38.07 | 37.34 | 37.76 | 1,521 | +0.56(+1.50%) |
Jun 11, 2020 | 37.77 | 37.78 | 37.20 | 37.20 | 2,131 | -1.91(-4.89%) |
Jun 10, 2020 | 39.22 | 39.28 | 39.12 | 39.12 | 908 | +0.07(+0.19%) |
Jun 09, 2020 | 39.06 | 39.06 | 39.04 | 39.04 | 433 | -0.37(-0.95%) |
Jun 08, 2020 | 39.05 | 39.42 | 38.93 | 39.42 | 2,052 | +0.43(+1.09%) |
Jun 05, 2020 | 38.80 | 42.13 | 38.80 | 38.99 | 6,739 | +0.96(+2.52%) |
Jun 04, 2020 | 38.35 | 38.35 | 38.03 | 38.03 | 2,701 | -0.57(-1.47%) |
Jun 03, 2020 | 38.04 | 38.60 | 38.04 | 38.60 | 9,207 | +0.82(+2.16%) |
Jun 02, 2020 | 37.48 | 37.89 | 37.48 | 37.78 | 5,964 | +0.59(+1.59%) |