Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.85 | 46.42 | 43.80 | 44.17 | 88,512 | -1.68(-3.66%) |
Aug 28, 2020 | 43.50 | 46.61 | 43.50 | 45.85 | 68,400 | +1.89(+4.30%) |
Aug 27, 2020 | 43.62 | 45.09 | 42.08 | 43.96 | 95,997 | -0.11(-0.25%) |
Aug 26, 2020 | 46.08 | 46.49 | 42.51 | 44.07 | 92,965 | -1.66(-3.63%) |
Aug 25, 2020 | 44.10 | 47.00 | 44.00 | 45.73 | 113,746 | +1.62(+3.67%) |
Aug 24, 2020 | 42.93 | 44.49 | 41.50 | 44.11 | 85,156 | +1.59(+3.74%) |
Aug 21, 2020 | 39.65 | 42.68 | 39.65 | 42.52 | 95,400 | +2.28(+5.67%) |
Aug 20, 2020 | 39.71 | 41.40 | 39.24 | 40.24 | 65,738 | +0.54(+1.36%) |
Aug 19, 2020 | 38.57 | 40.36 | 38.57 | 39.70 | 193,154 | +0.70(+1.79%) |
Aug 18, 2020 | 37.95 | 40.48 | 36.75 | 39.00 | 204,962 | +0.38(+0.98%) |
Aug 17, 2020 | 39.87 | 41.05 | 38.07 | 38.62 | 160,630 | -0.91(-2.30%) |
Aug 14, 2020 | 41.32 | 43.00 | 39.00 | 39.53 | 183,200 | -2.77(-6.55%) |
Aug 13, 2020 | 42.90 | 43.12 | 41.38 | 42.30 | 132,065 | -0.70(-1.63%) |
Aug 12, 2020 | 42.59 | 43.86 | 42.59 | 43.00 | 409,068 | -0.25(-0.58%) |
Aug 11, 2020 | 49.16 | 49.97 | 43.02 | 43.25 | 205,925 | -6.53(-13.12%) |
Aug 10, 2020 | 47.48 | 50.01 | 47.19 | 49.78 | 192,200 | +1.65(+3.43%) |
Aug 07, 2020 | 46.26 | 48.38 | 46.26 | 48.13 | 154,500 | +1.39(+2.97%) |
Aug 06, 2020 | 51.03 | 52.85 | 45.50 | 46.74 | 199,283 | -4.29(-8.41%) |
Aug 05, 2020 | 48.58 | 53.35 | 47.91 | 51.03 | 290,210 | +2.07(+4.23%) |
Aug 04, 2020 | 47.14 | 48.96 | 46.51 | 48.96 | 309,895 | +2.13(+4.55%) |
Aug 03, 2020 | 46.20 | 49.09 | 46.20 | 46.83 | 235,932 | +0.33(+0.71%) |
Jul 31, 2020 | 48.50 | 48.52 | 44.25 | 46.50 | 207,900 | -1.71(-3.55%) |
Jul 30, 2020 | 47.23 | 49.14 | 47.00 | 48.21 | 307,234 | -0.12(-0.25%) |
Jul 29, 2020 | 48.60 | 49.52 | 47.15 | 48.33 | 196,424 | -0.27(-0.56%) |
Jul 28, 2020 | 48.79 | 50.28 | 48.02 | 48.60 | 254,651 | -0.09(-0.18%) |
Jul 27, 2020 | 48.61 | 50.06 | 47.70 | 48.69 | 206,934 | +0.04(+0.08%) |
Jul 24, 2020 | 46.93 | 49.86 | 46.47 | 48.65 | 172,700 | -0.17(-0.35%) |
Jul 23, 2020 | 45.57 | 50.39 | 45.42 | 48.82 | 130,959 | +1.82(+3.87%) |
Jul 22, 2020 | 48.01 | 49.71 | 45.60 | 47.00 | 111,758 | -1.37(-2.83%) |
Jul 21, 2020 | 48.36 | 49.57 | 48.12 | 48.37 | 40,421 | -0.32(-0.66%) |
Jul 20, 2020 | 47.90 | 49.85 | 46.86 | 48.69 | 167,173 | -0.31(-0.63%) |
Jul 17, 2020 | 48.01 | 50.34 | 46.75 | 49.00 | 155,200 | +1.51(+3.18%) |
Jul 16, 2020 | 45.61 | 48.00 | 43.96 | 47.49 | 112,126 | +2.36(+5.23%) |
Jul 15, 2020 | 43.52 | 45.59 | 42.19 | 45.13 | 59,015 | +2.76(+6.51%) |
Jul 14, 2020 | 42.99 | 43.63 | 40.00 | 42.37 | 160,989 | -0.94(-2.17%) |
Jul 13, 2020 | 43.26 | 44.97 | 42.35 | 43.31 | 185,092 | -0.09(-0.21%) |
Jul 10, 2020 | 44.00 | 45.98 | 43.10 | 43.40 | 38,200 | -0.92(-2.08%) |
Jul 09, 2020 | 45.00 | 45.00 | 41.22 | 44.32 | 274,207 | -0.30(-0.67%) |
Jul 08, 2020 | 47.51 | 48.46 | 43.32 | 44.62 | 204,224 | -2.89(-6.08%) |
Jul 07, 2020 | 47.88 | 49.00 | 46.84 | 47.51 | 207,705 | -1.42(-2.90%) |
Jul 06, 2020 | 52.22 | 53.61 | 48.17 | 48.93 | 113,984 | -2.12(-4.15%) |
Jul 02, 2020 | 49.95 | 56.59 | 48.96 | 51.05 | 205,500 | +2.28(+4.68%) |
Jul 01, 2020 | 47.47 | 50.00 | 46.90 | 48.77 | 155,383 | +1.96(+4.19%) |
Jun 30, 2020 | 46.50 | 47.09 | 44.72 | 46.81 | 87,310 | +0.87(+1.89%) |
Jun 29, 2020 | 43.78 | 45.94 | 42.79 | 45.94 | 47,769 | +2.79(+6.47%) |
Jun 26, 2020 | 43.00 | 43.41 | 42.03 | 43.15 | 77,800 | +0.44(+1.03%) |
Jun 25, 2020 | 42.31 | 42.98 | 40.02 | 42.71 | 78,373 | -0.25(-0.58%) |
Jun 24, 2020 | 42.53 | 43.46 | 41.27 | 42.96 | 40,540 | -0.27(-0.62%) |
Jun 23, 2020 | 42.50 | 45.84 | 41.98 | 43.23 | 131,128 | +1.14(+2.71%) |
Jun 22, 2020 | 41.68 | 42.25 | 40.81 | 42.09 | 91,819 | +0.59(+1.42%) |
Jun 19, 2020 | 40.90 | 41.78 | 39.66 | 41.50 | 100,200 | +1.20(+2.98%) |
Jun 18, 2020 | 38.54 | 41.19 | 38.54 | 40.30 | 162,403 | +1.20(+3.07%) |
Jun 17, 2020 | 38.96 | 40.00 | 38.00 | 39.10 | 215,923 | -0.54(-1.36%) |
Jun 16, 2020 | 39.29 | 40.88 | 38.57 | 39.64 | 279,055 | -0.03(-0.08%) |
Jun 15, 2020 | 39.86 | 40.30 | 39.27 | 39.67 | 170,050 | -0.65(-1.61%) |
Jun 12, 2020 | 39.36 | 40.71 | 38.52 | 40.32 | 192,700 | +1.73(+4.48%) |
Jun 11, 2020 | 37.89 | 40.25 | 36.50 | 38.59 | 233,214 | +1.03(+2.74%) |
Jun 10, 2020 | 36.66 | 37.61 | 36.66 | 37.56 | 183,053 | +0.91(+2.48%) |
Jun 09, 2020 | 35.75 | 37.43 | 35.60 | 36.65 | 202,745 | +1.40(+3.97%) |
Jun 08, 2020 | 35.49 | 36.53 | 34.54 | 35.25 | 123,956 | +0.30(+0.86%) |
Jun 05, 2020 | 35.00 | 35.40 | 34.17 | 34.95 | 139,700 | -0.04(-0.11%) |
Jun 04, 2020 | 35.07 | 36.00 | 30.10 | 34.99 | 512,015 | -0.86(-2.40%) |
Jun 03, 2020 | 37.26 | 37.26 | 35.50 | 35.85 | 223,872 | -0.97(-2.63%) |
Jun 02, 2020 | 35.73 | 37.49 | 35.53 | 36.82 | 167,402 | +0.59(+1.63%) |