Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 56.76 | 57.46 | 56.00 | 56.15 | 3,988 | -2.13(-3.65%) |
Aug 28, 2020 | 57.38 | 58.45 | 57.38 | 58.28 | 1,214 | +1.20(+2.10%) |
Aug 27, 2020 | 58.40 | 58.40 | 57.08 | 57.08 | 459 | +0.03(+0.05%) |
Aug 26, 2020 | 57.00 | 57.05 | 57.00 | 57.05 | 818 | -0.96(-1.65%) |
Aug 25, 2020 | 58.40 | 58.40 | 58.01 | 58.01 | 245 | -0.59(-1.01%) |
Aug 24, 2020 | 58.75 | 58.90 | 57.60 | 58.60 | 815 | +0.11(+0.19%) |
Aug 21, 2020 | 57.65 | 58.49 | 57.65 | 58.49 | 500 | +0.87(+1.51%) |
Aug 20, 2020 | 58.40 | 58.40 | 57.62 | 57.62 | 441 | +0.02(+0.03%) |
Aug 19, 2020 | 57.75 | 57.75 | 57.60 | 57.60 | 550 | +0.05(+0.09%) |
Aug 18, 2020 | 57.55 | 57.55 | 57.55 | 57.55 | 425 | +0.54(+0.95%) |
Aug 17, 2020 | 57.01 | 57.01 | 57.01 | 57.01 | 151 | -0.50(-0.87%) |
Aug 14, 2020 | 58.95 | 58.95 | 57.50 | 57.51 | 650 | -1.42(-2.41%) |
Aug 13, 2020 | 58.93 | 58.93 | 58.93 | 58.93 | 1,300 | +0.10(+0.17%) |
Aug 12, 2020 | 58.71 | 58.83 | 58.71 | 58.83 | 1,371 | -0.10(-0.17%) |
Aug 11, 2020 | 58.98 | 58.98 | 58.92 | 58.93 | 2,426 | +0.48(+0.82%) |
Aug 10, 2020 | 58.61 | 58.61 | 56.75 | 58.45 | 1,205 | +0.45(+0.78%) |
Aug 07, 2020 | 56.25 | 59.00 | 56.25 | 58.00 | 1,163 | +0.15(+0.26%) |
Aug 06, 2020 | 57.50 | 57.85 | 57.50 | 57.85 | 321 | -0.15(-0.26%) |
Aug 05, 2020 | 58.00 | 58.00 | 57.30 | 58.00 | 582 | +0.40(+0.69%) |
Aug 04, 2020 | 56.49 | 57.70 | 56.49 | 57.60 | 2,694 | +1.17(+2.07%) |
Jul 31, 2020 | 56.43 | 56.43 | 56.43 | 0 | -1.55(-2.67%) | |
Jul 30, 2020 | 57.98 | 57.98 | 57.98 | 57.98 | 575 | +0.00(+0.00%) |
Jul 29, 2020 | 57.50 | 58.00 | 57.50 | 57.98 | 480 | +0.48(+0.83%) |
Jul 28, 2020 | 57.50 | 57.50 | 57.50 | 57.50 | 278 | +0.00(+0.00%) |
Jul 27, 2020 | 57.99 | 57.99 | 57.48 | 57.50 | 553 | +0.53(+0.93%) |
Jul 24, 2020 | 56.00 | 56.97 | 56.00 | 56.97 | 246 | +0.47(+0.83%) |
Jul 23, 2020 | 58.50 | 58.64 | 56.50 | 56.50 | 1,773 | -2.25(-3.83%) |
Jul 22, 2020 | 56.00 | 58.80 | 54.20 | 58.75 | 3,616 | -0.43(-0.73%) |
Jul 21, 2020 | 56.92 | 59.18 | 56.92 | 59.18 | 726 | -0.03(-0.05%) |
Jul 20, 2020 | 56.87 | 59.21 | 56.87 | 59.21 | 675 | +0.71(+1.21%) |
Jul 17, 2020 | 58.50 | 58.50 | 58.50 | 58.50 | 7,358 | +2.06(+3.65%) |
Jul 16, 2020 | 57.75 | 58.50 | 56.44 | 56.44 | 657 | +0.44(+0.79%) |
Jul 15, 2020 | 56.99 | 57.00 | 56.00 | 56.00 | 715 | +0.25(+0.45%) |
Jul 14, 2020 | 56.06 | 56.06 | 55.75 | 55.75 | 3,288 | -1.25(-2.19%) |
Jul 13, 2020 | 57.00 | 57.00 | 56.00 | 57.00 | 1,650 | -0.24(-0.42%) |
Jul 10, 2020 | 57.99 | 57.99 | 57.24 | 57.24 | 280 | +0.57(+1.01%) |
Jul 09, 2020 | 56.37 | 56.71 | 55.00 | 56.67 | 1,260 | +0.24(+0.43%) |
Jul 08, 2020 | 57.50 | 58.21 | 56.09 | 56.43 | 2,284 | -2.07(-3.54%) |
Jul 07, 2020 | 57.99 | 58.50 | 57.99 | 58.50 | 329 | +0.50(+0.86%) |
Jul 06, 2020 | 59.25 | 59.25 | 58.00 | 58.00 | 867 | +1.38(+2.44%) |
Jul 03, 2020 | 56.62 | 56.62 | 56.62 | 56.62 | 114 | -0.64(-1.12%) |
Jul 02, 2020 | 55.51 | 57.70 | 55.51 | 57.26 | 872 | +0.26(+0.46%) |
Jun 30, 2020 | 57.00 | 57.00 | 57.00 | 0 | +0.00(+0.00%) | |
Jun 29, 2020 | 57.82 | 60.07 | 56.71 | 57.00 | 584 | +0.83(+1.48%) |
Jun 26, 2020 | 57.41 | 57.50 | 56.17 | 56.17 | 636 | -0.38(-0.67%) |
Jun 25, 2020 | 56.55 | 56.55 | 56.55 | 56.55 | 100 | +0.00(+0.00%) |
Jun 24, 2020 | 58.18 | 58.18 | 56.23 | 56.55 | 1,929 | -2.55(-4.31%) |
Jun 23, 2020 | 59.30 | 59.30 | 57.79 | 59.10 | 921 | -0.15(-0.25%) |
Jun 22, 2020 | 59.24 | 59.25 | 58.50 | 59.25 | 1,257 | -1.25(-2.07%) |
Jun 19, 2020 | 60.02 | 60.50 | 60.00 | 60.50 | 405 | +0.41(+0.68%) |
Jun 18, 2020 | 59.00 | 60.09 | 59.00 | 60.09 | 340 | +1.19(+2.02%) |
Jun 17, 2020 | 59.12 | 59.12 | 58.90 | 58.90 | 444 | -1.70(-2.81%) |
Jun 16, 2020 | 61.50 | 61.56 | 60.60 | 60.60 | 1,521 | -0.90(-1.46%) |
Jun 15, 2020 | 61.50 | 61.50 | 61.50 | 61.50 | 259 | +0.00(+0.00%) |
Jun 12, 2020 | 62.30 | 62.30 | 60.25 | 61.50 | 1,678 | +0.49(+0.80%) |
Jun 11, 2020 | 60.10 | 62.45 | 60.10 | 61.01 | 5,802 | +0.37(+0.61%) |
Jun 10, 2020 | 62.45 | 62.45 | 60.64 | 60.64 | 417 | -0.61(-1.00%) |
Jun 09, 2020 | 60.50 | 61.31 | 60.50 | 61.25 | 1,206 | -1.20(-1.92%) |
Jun 08, 2020 | 62.31 | 62.57 | 62.26 | 62.45 | 1,303 | +0.99(+1.61%) |
Jun 05, 2020 | 60.05 | 61.46 | 60.05 | 61.46 | 5,292 | +1.31(+2.18%) |
Jun 04, 2020 | 60.35 | 60.35 | 58.72 | 60.15 | 909 | -0.35(-0.58%) |
Jun 03, 2020 | 60.17 | 60.98 | 60.05 | 60.50 | 2,043 | +0.30(+0.50%) |
Jun 02, 2020 | 60.20 | 60.20 | 60.20 | 60.20 | 200 | +2.65(+4.60%) |