Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.59 | 42.59 | 41.00 | 41.00 | 5,378 | -2.33(-5.38%) |
Aug 28, 2020 | 42.37 | 43.33 | 42.37 | 43.33 | 1,433 | +2.03(+4.92%) |
Aug 27, 2020 | 42.88 | 43.06 | 41.29 | 41.29 | 2,700 | +0.20(+0.49%) |
Aug 26, 2020 | 40.80 | 42.33 | 40.80 | 41.10 | 3,191 | -1.05(-2.50%) |
Aug 25, 2020 | 42.61 | 42.61 | 41.94 | 42.15 | 2,631 | +1.15(+2.81%) |
Aug 24, 2020 | 41.48 | 41.69 | 40.61 | 41.00 | 5,456 | +0.00(+0.00%) |
Aug 21, 2020 | 41.08 | 41.08 | 40.80 | 41.00 | 3,750 | -0.70(-1.67%) |
Aug 20, 2020 | 40.80 | 41.89 | 40.80 | 41.69 | 2,318 | +0.11(+0.26%) |
Aug 19, 2020 | 41.75 | 43.65 | 41.58 | 41.58 | 4,166 | +0.44(+1.06%) |
Aug 18, 2020 | 42.78 | 42.79 | 41.06 | 41.15 | 3,432 | -2.45(-5.62%) |
Aug 17, 2020 | 43.47 | 43.88 | 43.47 | 43.60 | 2,461 | +0.12(+0.27%) |
Aug 14, 2020 | 44.33 | 44.46 | 43.06 | 43.48 | 3,107 | -0.98(-2.21%) |
Aug 13, 2020 | 42.35 | 45.13 | 41.27 | 44.47 | 8,918 | +1.54(+3.59%) |
Aug 12, 2020 | 43.82 | 43.83 | 42.35 | 42.92 | 8,390 | +1.83(+4.45%) |
Aug 11, 2020 | 41.83 | 43.59 | 40.75 | 41.10 | 6,465 | -0.55(-1.32%) |
Aug 10, 2020 | 41.87 | 42.29 | 41.19 | 41.65 | 5,925 | -1.59(-3.67%) |
Aug 07, 2020 | 41.95 | 43.25 | 41.43 | 43.23 | 3,551 | -0.92(-2.08%) |
Aug 06, 2020 | 42.47 | 44.15 | 40.26 | 44.15 | 7,204 | +0.92(+2.13%) |
Aug 05, 2020 | 41.45 | 43.23 | 38.74 | 43.23 | 8,848 | +1.68(+4.06%) |
Aug 04, 2020 | 41.55 | 41.55 | 41.55 | 41.55 | 1,165 | -0.69(-1.64%) |
Aug 03, 2020 | 44.01 | 44.01 | 41.01 | 42.24 | 2,563 | +1.10(+2.67%) |
Jul 31, 2020 | 44.92 | 46.19 | 41.14 | 41.14 | 6,770 | -2.59(-5.91%) |
Jul 30, 2020 | 45.19 | 45.19 | 42.43 | 43.73 | 11,483 | -2.27(-4.94%) |
Jul 29, 2020 | 45.60 | 48.10 | 45.60 | 46.00 | 3,577 | +0.32(+0.69%) |
Jul 28, 2020 | 47.76 | 47.76 | 45.17 | 45.68 | 4,015 | -2.52(-5.23%) |
Jul 27, 2020 | 46.84 | 48.66 | 46.51 | 48.20 | 12,159 | +1.42(+3.04%) |
Jul 24, 2020 | 46.85 | 46.97 | 46.78 | 46.78 | 1,442 | +0.58(+1.25%) |
Jul 23, 2020 | 45.87 | 46.20 | 45.87 | 46.20 | 983 | +0.09(+0.20%) |
Jul 22, 2020 | 45.96 | 46.11 | 45.71 | 46.11 | 3,219 | -0.38(-0.81%) |
Jul 21, 2020 | 46.58 | 46.64 | 46.09 | 46.49 | 3,405 | +0.77(+1.67%) |
Jul 20, 2020 | 45.04 | 45.95 | 44.96 | 45.73 | 6,581 | +0.96(+2.13%) |
Jul 17, 2020 | 43.97 | 46.76 | 43.90 | 44.77 | 17,757 | +0.27(+0.61%) |
Jul 16, 2020 | 43.36 | 44.85 | 43.36 | 44.50 | 7,100 | +0.96(+2.21%) |
Jul 15, 2020 | 42.42 | 45.05 | 42.35 | 43.54 | 9,394 | +1.32(+3.14%) |
Jul 14, 2020 | 41.78 | 42.89 | 40.51 | 42.21 | 16,620 | +0.91(+2.20%) |
Jul 13, 2020 | 42.14 | 42.83 | 40.92 | 41.30 | 6,252 | -1.02(-2.41%) |
Jul 10, 2020 | 40.39 | 42.32 | 38.79 | 42.32 | 13,096 | +1.75(+4.31%) |
Jul 09, 2020 | 42.52 | 42.52 | 38.27 | 40.57 | 7,932 | -1.61(-3.82%) |
Jul 08, 2020 | 41.78 | 42.19 | 41.78 | 42.19 | 3,876 | +0.19(+0.45%) |
Jul 07, 2020 | 42.86 | 42.86 | 41.64 | 42.00 | 5,599 | -1.52(-3.50%) |
Jul 06, 2020 | 42.59 | 43.65 | 42.59 | 43.52 | 4,672 | +0.59(+1.36%) |
Jul 02, 2020 | 43.84 | 43.84 | 41.92 | 42.93 | 6,437 | -0.99(-2.26%) |
Jul 01, 2020 | 41.79 | 44.13 | 41.79 | 43.92 | 7,888 | +0.59(+1.37%) |
Jun 30, 2020 | 42.22 | 44.30 | 42.10 | 43.33 | 13,451 | +0.15(+0.35%) |
Jun 29, 2020 | 42.35 | 43.18 | 40.99 | 43.18 | 12,329 | +0.59(+1.38%) |
Jun 26, 2020 | 43.79 | 45.02 | 39.12 | 42.59 | 185,788 | -2.01(-4.51%) |
Jun 25, 2020 | 45.05 | 45.05 | 43.46 | 44.60 | 18,491 | +0.23(+0.53%) |
Jun 24, 2020 | 44.08 | 44.96 | 43.76 | 44.37 | 18,320 | -0.60(-1.34%) |
Jun 23, 2020 | 43.78 | 45.05 | 43.78 | 44.97 | 26,409 | +0.46(+1.03%) |
Jun 22, 2020 | 42.76 | 44.60 | 41.27 | 44.51 | 19,878 | +2.41(+5.71%) |
Jun 19, 2020 | 43.45 | 44.83 | 42.10 | 42.10 | 56,047 | -0.96(-2.24%) |
Jun 18, 2020 | 41.14 | 43.23 | 40.46 | 43.07 | 31,076 | +1.57(+3.78%) |
Jun 17, 2020 | 40.55 | 41.83 | 40.13 | 41.50 | 22,299 | +1.15(+2.86%) |
Jun 16, 2020 | 38.29 | 40.55 | 37.56 | 40.35 | 23,485 | +2.40(+6.32%) |
Jun 15, 2020 | 34.30 | 38.29 | 32.99 | 37.95 | 26,770 | +3.29(+9.49%) |
Jun 12, 2020 | 33.85 | 35.14 | 33.85 | 34.66 | 9,433 | +2.55(+7.94%) |
Jun 11, 2020 | 31.50 | 35.00 | 31.50 | 32.11 | 18,655 | -0.98(-2.97%) |
Jun 10, 2020 | 35.06 | 35.14 | 32.89 | 33.09 | 8,801 | -1.58(-4.55%) |
Jun 09, 2020 | 34.55 | 35.18 | 34.55 | 34.67 | 6,153 | +0.26(+0.76%) |
Jun 08, 2020 | 35.22 | 35.40 | 34.41 | 34.41 | 8,999 | -0.56(-1.60%) |
Jun 05, 2020 | 33.45 | 35.88 | 33.12 | 34.97 | 12,874 | +1.63(+4.89%) |
Jun 04, 2020 | 33.43 | 33.93 | 32.62 | 33.34 | 4,943 | -0.09(-0.27%) |
Jun 03, 2020 | 33.36 | 33.43 | 33.33 | 33.43 | 3,949 | +0.78(+2.40%) |
Jun 02, 2020 | 33.49 | 33.68 | 32.64 | 32.64 | 4,250 | +0.22(+0.67%) |