Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.29 | 37.30 | 37.04 | 37.09 | 2,847 | -0.20(-0.55%) |
Aug 28, 2020 | 36.94 | 37.31 | 36.94 | 37.30 | 3,089 | +0.34(+0.91%) |
Aug 27, 2020 | 36.90 | 37.10 | 36.86 | 36.96 | 3,043 | +0.20(+0.54%) |
Aug 26, 2020 | 36.56 | 36.81 | 36.56 | 36.76 | 2,215 | +0.29(+0.81%) |
Aug 25, 2020 | 36.25 | 36.48 | 36.18 | 36.47 | 24,089 | +0.18(+0.50%) |
Aug 24, 2020 | 36.10 | 36.39 | 36.08 | 36.29 | 2,865 | +0.50(+1.38%) |
Aug 21, 2020 | 36.00 | 36.00 | 35.79 | 35.79 | 1,956 | -0.16(-0.44%) |
Aug 20, 2020 | 35.55 | 36.02 | 35.55 | 35.95 | 2,338 | +0.14(+0.38%) |
Aug 19, 2020 | 36.18 | 36.18 | 35.82 | 35.82 | 4,135 | -0.21(-0.58%) |
Aug 18, 2020 | 36.00 | 36.17 | 35.87 | 36.03 | 1,537 | +0.12(+0.33%) |
Aug 17, 2020 | 35.98 | 35.98 | 35.80 | 35.91 | 2,337 | +0.15(+0.43%) |
Aug 14, 2020 | 35.90 | 35.90 | 35.59 | 35.75 | 3,295 | -0.10(-0.29%) |
Aug 13, 2020 | 35.85 | 35.94 | 35.70 | 35.86 | 1,696 | +0.00(+0.01%) |
Aug 12, 2020 | 35.82 | 35.94 | 35.64 | 35.85 | 2,429 | +0.35(+1.00%) |
Aug 11, 2020 | 35.79 | 36.02 | 35.50 | 35.50 | 11,272 | -0.34(-0.96%) |
Aug 10, 2020 | 35.97 | 35.97 | 35.75 | 35.84 | 4,016 | +0.02(+0.05%) |
Aug 07, 2020 | 35.69 | 35.86 | 35.63 | 35.82 | 3,501 | +0.14(+0.39%) |
Aug 06, 2020 | 35.70 | 35.74 | 35.53 | 35.68 | 10,668 | +0.19(+0.53%) |
Aug 05, 2020 | 35.46 | 35.49 | 35.33 | 35.49 | 1,208 | +0.23(+0.65%) |
Aug 04, 2020 | 35.40 | 35.40 | 35.13 | 35.27 | 2,363 | +0.15(+0.44%) |
Aug 03, 2020 | 34.91 | 35.34 | 34.90 | 35.11 | 4,030 | +0.34(+0.97%) |
Jul 31, 2020 | 34.81 | 34.81 | 34.48 | 34.78 | 1,647 | -0.08(-0.24%) |
Jul 30, 2020 | 34.59 | 34.88 | 34.43 | 34.86 | 1,534 | -0.09(-0.27%) |
Jul 29, 2020 | 34.60 | 35.01 | 34.60 | 34.95 | 2,196 | +0.49(+1.41%) |
Jul 28, 2020 | 34.49 | 34.68 | 34.47 | 34.47 | 1,992 | -0.09(-0.27%) |
Jul 27, 2020 | 34.29 | 34.66 | 34.29 | 34.56 | 4,429 | +0.27(+0.78%) |
Jul 24, 2020 | 34.44 | 34.44 | 34.18 | 34.29 | 2,059 | -0.21(-0.62%) |
Jul 23, 2020 | 34.72 | 34.95 | 34.40 | 34.50 | 4,434 | -0.33(-0.94%) |
Jul 22, 2020 | 34.63 | 34.87 | 34.63 | 34.83 | 1,617 | +0.11(+0.31%) |
Jul 21, 2020 | 34.69 | 34.98 | 34.69 | 34.72 | 15,816 | +0.05(+0.14%) |
Jul 20, 2020 | 34.54 | 34.84 | 34.38 | 34.68 | 3,531 | +0.08(+0.24%) |
Jul 17, 2020 | 34.68 | 34.68 | 34.50 | 34.59 | 1,956 | +0.18(+0.52%) |
Jul 16, 2020 | 34.25 | 34.55 | 34.15 | 34.41 | 2,978 | -0.18(-0.52%) |
Jul 15, 2020 | 34.26 | 34.59 | 34.14 | 34.59 | 5,240 | +0.70(+2.06%) |
Jul 14, 2020 | 33.15 | 33.89 | 33.15 | 33.89 | 3,951 | +0.34(+1.02%) |
Jul 13, 2020 | 34.30 | 34.35 | 33.52 | 33.55 | 6,149 | -0.55(-1.61%) |
Jul 10, 2020 | 33.62 | 34.10 | 33.59 | 34.10 | 5,046 | +0.39(+1.15%) |
Jul 09, 2020 | 34.06 | 34.06 | 33.36 | 33.71 | 3,015 | -0.23(-0.67%) |
Jul 08, 2020 | 33.93 | 34.01 | 33.70 | 33.94 | 5,172 | +0.27(+0.81%) |
Jul 07, 2020 | 33.77 | 34.06 | 33.67 | 33.67 | 5,502 | -0.38(-1.11%) |
Jul 06, 2020 | 34.02 | 34.25 | 33.93 | 34.04 | 4,378 | +0.53(+1.58%) |
Jul 02, 2020 | 33.89 | 33.90 | 33.51 | 33.51 | 2,265 | +0.10(+0.31%) |
Jul 01, 2020 | 33.33 | 33.62 | 33.16 | 33.41 | 4,806 | +0.28(+0.84%) |
Jun 30, 2020 | 32.87 | 33.13 | 32.56 | 33.13 | 1,722 | +0.44(+1.36%) |
Jun 29, 2020 | 32.17 | 32.77 | 32.07 | 32.69 | 7,998 | +0.61(+1.89%) |
Jun 26, 2020 | 32.76 | 32.79 | 32.08 | 32.08 | 7,170 | -0.91(-2.76%) |
Jun 25, 2020 | 32.44 | 33.04 | 32.30 | 32.99 | 3,509 | +0.29(+0.90%) |
Jun 24, 2020 | 33.35 | 33.35 | 32.41 | 32.70 | 3,597 | -1.05(-3.12%) |
Jun 23, 2020 | 33.87 | 34.05 | 33.73 | 33.75 | 3,863 | +0.09(+0.27%) |
Jun 22, 2020 | 33.47 | 33.76 | 33.47 | 33.66 | 3,188 | -0.03(-0.09%) |
Jun 19, 2020 | 34.29 | 34.29 | 33.68 | 33.69 | 3,429 | -0.23(-0.69%) |
Jun 18, 2020 | 33.73 | 33.94 | 33.73 | 33.93 | 1,264 | +0.05(+0.16%) |
Jun 17, 2020 | 34.00 | 34.22 | 33.87 | 33.87 | 3,194 | +0.05(+0.15%) |
Jun 16, 2020 | 34.13 | 34.19 | 33.62 | 33.82 | 2,927 | +0.53(+1.58%) |
Jun 15, 2020 | 31.75 | 33.29 | 31.75 | 33.29 | 4,685 | +0.49(+1.49%) |
Jun 12, 2020 | 33.00 | 33.08 | 32.43 | 32.81 | 2,805 | +0.79(+2.47%) |
Jun 11, 2020 | 32.99 | 33.35 | 32.01 | 32.01 | 10,064 | -2.35(-6.83%) |
Jun 10, 2020 | 34.66 | 34.66 | 34.27 | 34.36 | 2,793 | -0.49(-1.39%) |
Jun 09, 2020 | 35.08 | 35.09 | 34.77 | 34.85 | 4,307 | -0.57(-1.62%) |
Jun 08, 2020 | 35.01 | 35.42 | 34.96 | 35.42 | 10,344 | +0.75(+2.17%) |
Jun 05, 2020 | 34.62 | 35.05 | 34.53 | 34.67 | 10,288 | +0.81(+2.41%) |
Jun 04, 2020 | 33.86 | 34.08 | 33.78 | 33.85 | 2,775 | -0.06(-0.19%) |
Jun 03, 2020 | 33.69 | 33.99 | 33.63 | 33.92 | 6,015 | +0.61(+1.83%) |
Jun 02, 2020 | 33.25 | 33.31 | 33.10 | 33.31 | 2,884 | +0.14(+0.42%) |