LastChg. % 1DChg. Abs.
43.0650-3.52%-1.5700
DateOpenHighLowLast CloseChg.%Total Value1Total Volume1
08/20/202644.445044.780043.065043.0650-3.52%34,510776
08/19/202643.485044.635043.470044.6350+1.50%8,043184
08/18/202644.435045.000043.975043.9750-1.31%25,344572
08/17/202644.895045.055044.555044.5600-1.59%65,1901,452
08/14/202646.140046.230045.280045.2800+1.06%73,0281,594
08/13/202644.825044.960044.635044.8050+0.90%75,1181,674
08/12/202644.300044.575043.870044.4050+0.68%29,864676
08/11/202643.960044.160043.625044.1050+0.60%129,3982,938
08/10/202642.960043.840042.825043.8400+1.94%287,4496,680
08/07/202642.755043.005042.670043.0050-1.02%22,445526
08/06/202642.210043.450042.140043.4500+5.18%63,0501,488
08/05/202642.620042.995041.310041.3100-2.18%2,74964
08/04/202642.025042.230041.780042.2300+2.07%60,5321,440
08/03/202640.770042.000040.770041.3750+5.56%134,6433,252
07/31/202640.020040.275038.885039.1950+0.10%125,4083,144
07/30/202640.150040.180038.990039.1550-4.82%78,1261,974
07/29/202640.925041.600039.380041.1400+0.16%109,2312,686
07/28/202640.195041.075040.195041.0750+1.19%21,008520
07/27/202639.100040.590038.905040.5900+3.57%25,911656
07/24/202638.385039.190038.310039.1900+2.98%28,193730
07/23/202637.655038.055037.655038.0550+1.25%1514
07/22/202637.995038.240037.585037.5850-1.39%67,5021,776
07/21/202638.540038.540037.840038.1150-1.70%47,6861,254
CSVPDF

Explanations for the displayed values:

Open, High, Low, Last Close:
The value may have been determined by a price without turnover, regardless
of any indication of the number of units traded on the whole day.

Total Value1, Total Volume1: 
Double counting; Total Value and Total Volume of 0 means that no trade took place and therefore a price without turnover can exist.

More details on prices without turnover

Historical data as of the year 2000. The prices are adjusted (amended prices due to corporate actions). 
 

Definitions and formulas