Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 48.21 | 48.29 | 48.16 | 48.16 | 3,601 | -0.08(-0.17%) |
Aug 28, 2020 | 48.21 | 48.24 | 48.18 | 48.24 | 2,847 | -0.01(-0.02%) |
Aug 27, 2020 | 48.26 | 48.30 | 48.18 | 48.25 | 4,173 | -0.07(-0.15%) |
Aug 26, 2020 | 48.35 | 48.35 | 48.32 | 48.32 | 1,634 | -0.05(-0.09%) |
Aug 25, 2020 | 48.35 | 48.38 | 48.35 | 48.37 | 424 | -0.04(-0.08%) |
Aug 24, 2020 | 48.52 | 48.54 | 48.40 | 48.41 | 6,519 | +0.03(+0.07%) |
Aug 21, 2020 | 48.52 | 48.52 | 48.26 | 48.37 | 13,910 | -0.07(-0.14%) |
Aug 20, 2020 | 48.57 | 48.57 | 48.44 | 48.44 | 3,777 | -0.06(-0.12%) |
Aug 19, 2020 | 48.44 | 48.60 | 48.44 | 48.50 | 4,253 | -0.10(-0.21%) |
Aug 18, 2020 | 48.45 | 48.61 | 48.45 | 48.60 | 15,604 | +0.02(+0.04%) |
Aug 17, 2020 | 48.57 | 48.64 | 48.52 | 48.58 | 1,513 | -0.03(-0.07%) |
Aug 14, 2020 | 48.70 | 48.70 | 48.58 | 48.62 | 9,875 | -0.01(-0.02%) |
Aug 13, 2020 | 48.67 | 48.71 | 48.55 | 48.62 | 4,318 | -0.03(-0.07%) |
Aug 12, 2020 | 48.80 | 48.80 | 48.66 | 48.66 | 7,558 | -0.05(-0.10%) |
Aug 11, 2020 | 48.59 | 48.72 | 48.57 | 48.71 | 8,691 | -0.01(-0.02%) |
Aug 10, 2020 | 48.55 | 48.72 | 48.55 | 48.72 | 3,031 | -0.00(-0.01%) |
Aug 07, 2020 | 48.64 | 48.75 | 48.55 | 48.72 | 7,351 | +0.10(+0.21%) |
Aug 06, 2020 | 48.62 | 48.65 | 48.60 | 48.62 | 1,482 | +0.08(+0.17%) |
Aug 05, 2020 | 48.54 | 48.54 | 48.54 | 48.54 | 409 | +0.05(+0.09%) |
Aug 04, 2020 | 48.49 | 48.53 | 48.41 | 48.49 | 3,394 | +0.08(+0.16%) |
Aug 03, 2020 | 48.51 | 48.53 | 48.31 | 48.42 | 5,158 | -0.02(-0.04%) |
Jul 31, 2020 | 48.39 | 48.50 | 48.38 | 48.43 | 3,291 | +0.03(+0.06%) |
Jul 30, 2020 | 48.41 | 48.49 | 48.32 | 48.41 | 14,649 | +0.08(+0.16%) |
Jul 29, 2020 | 48.26 | 48.33 | 48.22 | 48.33 | 1,470 | +0.07(+0.14%) |
Jul 28, 2020 | 48.53 | 48.53 | 48.15 | 48.26 | 5,647 | -0.04(-0.08%) |
Jul 27, 2020 | 48.37 | 48.37 | 48.30 | 48.30 | 2,207 | +0.08(+0.16%) |
Jul 24, 2020 | 48.31 | 48.32 | 48.22 | 48.22 | 9,326 | -0.00(-0.01%) |
Jul 23, 2020 | 48.19 | 48.28 | 48.19 | 48.23 | 8,205 | +0.04(+0.08%) |
Jul 22, 2020 | 48.12 | 48.19 | 48.12 | 48.19 | 1,627 | +0.15(+0.30%) |
Jul 21, 2020 | 48.19 | 48.19 | 48.03 | 48.05 | 5,371 | +0.01(+0.02%) |
Jul 20, 2020 | 48.00 | 48.10 | 47.94 | 48.04 | 12,790 | +0.08(+0.16%) |
Jul 17, 2020 | 47.91 | 48.06 | 47.83 | 47.96 | 7,914 | -0.01(-0.03%) |
Jul 16, 2020 | 47.90 | 48.01 | 47.90 | 47.97 | 3,808 | +0.13(+0.28%) |
Jul 15, 2020 | 47.85 | 47.88 | 47.80 | 47.84 | 3,516 | +0.08(+0.17%) |
Jul 14, 2020 | 47.81 | 47.83 | 47.67 | 47.76 | 2,215 | -0.02(-0.04%) |
Jul 13, 2020 | 47.61 | 47.78 | 47.61 | 47.78 | 18,163 | +0.11(+0.24%) |
Jul 10, 2020 | 47.71 | 47.72 | 47.60 | 47.66 | 11,542 | +0.06(+0.13%) |
Jul 09, 2020 | 47.70 | 47.70 | 47.60 | 47.60 | 3,485 | +0.07(+0.15%) |
Jul 08, 2020 | 47.57 | 47.57 | 47.49 | 47.53 | 2,917 | +0.03(+0.07%) |
Jul 07, 2020 | 47.46 | 47.50 | 47.40 | 47.50 | 1,589 | +0.05(+0.12%) |
Jul 06, 2020 | 47.44 | 47.51 | 47.42 | 47.44 | 7,870 | -0.04(-0.08%) |
Jul 02, 2020 | 47.46 | 47.62 | 47.44 | 47.48 | 4,946 | +0.06(+0.12%) |
Jul 01, 2020 | 47.43 | 47.44 | 47.40 | 47.42 | 7,217 | -0.06(-0.13%) |
Jun 30, 2020 | 47.57 | 47.57 | 47.36 | 47.48 | 4,619 | +0.14(+0.30%) |
Jun 29, 2020 | 47.45 | 47.79 | 47.29 | 47.34 | 13,585 | -0.10(-0.22%) |
Jun 26, 2020 | 47.48 | 47.53 | 47.39 | 47.45 | 6,705 | +0.04(+0.09%) |
Jun 25, 2020 | 47.32 | 47.52 | 47.32 | 47.40 | 14,998 | +0.01(+0.03%) |
Jun 24, 2020 | 47.49 | 47.49 | 47.38 | 47.39 | 4,859 | +0.08(+0.17%) |
Jun 23, 2020 | 47.25 | 47.37 | 47.25 | 47.31 | 4,798 | -0.00(-0.01%) |
Jun 22, 2020 | 47.36 | 47.36 | 47.26 | 47.31 | 25,438 | +0.04(+0.08%) |
Jun 19, 2020 | 47.36 | 47.37 | 47.23 | 47.28 | 13,105 | +0.05(+0.12%) |
Jun 18, 2020 | 47.22 | 47.22 | 47.22 | 66 | +0.00(+0.00%) | |
Jun 17, 2020 | 47.18 | 47.39 | 47.11 | 47.22 | 10,166 | +0.09(+0.19%) |
Jun 16, 2020 | 47.06 | 47.32 | 47.06 | 47.13 | 14,378 | -0.10(-0.21%) |
Jun 15, 2020 | 47.15 | 47.31 | 47.15 | 47.23 | 4,653 | +0.05(+0.10%) |
Jun 12, 2020 | 47.16 | 47.35 | 47.09 | 47.19 | 29,954 | -0.05(-0.10%) |
Jun 11, 2020 | 47.22 | 47.27 | 47.16 | 47.23 | 1,739 | +0.10(+0.22%) |
Jun 10, 2020 | 47.30 | 47.30 | 47.03 | 47.13 | 7,132 | +0.04(+0.09%) |
Jun 09, 2020 | 47.17 | 47.17 | 46.98 | 47.09 | 48,344 | +0.11(+0.24%) |
Jun 08, 2020 | 46.98 | 47.06 | 46.96 | 46.97 | 3,409 | +0.15(+0.31%) |
Jun 05, 2020 | 46.97 | 46.98 | 46.73 | 46.83 | 11,012 | +0.08(+0.17%) |
Jun 04, 2020 | 46.58 | 46.91 | 46.58 | 46.75 | 6,302 | +0.11(+0.24%) |
Jun 03, 2020 | 46.79 | 46.79 | 46.51 | 46.64 | 6,555 | -0.03(-0.06%) |
Jun 02, 2020 | 46.75 | 46.75 | 46.47 | 46.66 | 3,889 | -0.04(-0.08%) |