Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.50 | 33.50 | 32.89 | 32.91 | 32,467 | -0.70(-2.07%) |
Aug 28, 2020 | 33.62 | 33.62 | 33.10 | 33.60 | 68,309 | +0.34(+1.03%) |
Aug 27, 2020 | 33.14 | 33.50 | 32.91 | 33.26 | 89,311 | +0.26(+0.80%) |
Aug 26, 2020 | 33.21 | 33.22 | 32.87 | 32.99 | 33,663 | -0.26(-0.79%) |
Aug 25, 2020 | 33.56 | 33.56 | 32.76 | 33.26 | 20,135 | -0.04(-0.12%) |
Aug 24, 2020 | 32.85 | 33.30 | 32.51 | 33.30 | 110,132 | +0.90(+2.78%) |
Aug 21, 2020 | 32.33 | 32.50 | 32.12 | 32.40 | 57,486 | -0.20(-0.60%) |
Aug 20, 2020 | 32.32 | 32.83 | 32.25 | 32.59 | 16,503 | -0.37(-1.13%) |
Aug 19, 2020 | 33.47 | 33.51 | 32.95 | 32.97 | 23,566 | -0.28(-0.85%) |
Aug 18, 2020 | 33.87 | 33.87 | 33.16 | 33.25 | 19,110 | -0.62(-1.82%) |
Aug 17, 2020 | 33.82 | 34.07 | 33.81 | 33.87 | 21,720 | +0.18(+0.52%) |
Aug 14, 2020 | 33.50 | 34.00 | 33.45 | 33.69 | 22,769 | -0.17(-0.49%) |
Aug 13, 2020 | 33.71 | 34.15 | 33.57 | 33.86 | 18,387 | -0.14(-0.40%) |
Aug 12, 2020 | 34.29 | 34.29 | 33.70 | 33.99 | 85,337 | +0.44(+1.31%) |
Aug 11, 2020 | 34.14 | 34.58 | 33.45 | 33.55 | 45,591 | -0.01(-0.03%) |
Aug 10, 2020 | 33.45 | 33.89 | 33.45 | 33.56 | 93,325 | +0.26(+0.79%) |
Aug 07, 2020 | 32.40 | 33.30 | 32.28 | 33.30 | 55,750 | +0.80(+2.47%) |
Aug 06, 2020 | 32.72 | 32.82 | 32.28 | 32.50 | 26,440 | -0.20(-0.60%) |
Aug 05, 2020 | 32.39 | 32.73 | 32.08 | 32.69 | 19,812 | +0.87(+2.74%) |
Aug 04, 2020 | 31.36 | 31.82 | 31.24 | 31.82 | 20,754 | +0.29(+0.93%) |
Aug 03, 2020 | 31.24 | 31.62 | 30.85 | 31.53 | 117,531 | +0.72(+2.33%) |
Jul 31, 2020 | 31.16 | 31.16 | 29.90 | 30.81 | 45,233 | -0.39(-1.26%) |
Jul 30, 2020 | 30.77 | 31.32 | 30.34 | 31.20 | 111,348 | -0.41(-1.30%) |
Jul 29, 2020 | 30.60 | 31.74 | 30.60 | 31.61 | 221,853 | +1.29(+4.26%) |
Jul 28, 2020 | 30.76 | 31.01 | 30.32 | 30.32 | 45,085 | -0.67(-2.15%) |
Jul 27, 2020 | 30.40 | 30.99 | 30.33 | 30.99 | 20,499 | +0.63(+2.08%) |
Jul 24, 2020 | 30.68 | 30.77 | 30.30 | 30.36 | 25,628 | -0.55(-1.79%) |
Jul 23, 2020 | 30.72 | 31.56 | 30.37 | 30.91 | 362,920 | +0.11(+0.35%) |
Jul 22, 2020 | 30.12 | 30.80 | 30.12 | 30.80 | 105,251 | +0.48(+1.58%) |
Jul 21, 2020 | 30.09 | 30.68 | 30.00 | 30.32 | 74,711 | +0.71(+2.38%) |
Jul 20, 2020 | 29.82 | 29.92 | 29.39 | 29.62 | 86,529 | -0.31(-1.05%) |
Jul 17, 2020 | 29.99 | 30.12 | 29.63 | 29.93 | 33,593 | +0.19(+0.63%) |
Jul 16, 2020 | 29.59 | 29.96 | 29.38 | 29.74 | 39,668 | -0.21(-0.69%) |
Jul 15, 2020 | 29.38 | 30.04 | 29.21 | 29.95 | 191,810 | +1.74(+6.18%) |
Jul 14, 2020 | 27.32 | 28.24 | 26.97 | 28.21 | 100,594 | +0.83(+3.04%) |
Jul 13, 2020 | 28.37 | 28.92 | 27.32 | 27.37 | 167,880 | -0.59(-2.10%) |
Jul 10, 2020 | 27.10 | 27.96 | 27.10 | 27.96 | 60,855 | +0.77(+2.85%) |
Jul 09, 2020 | 28.04 | 28.04 | 26.54 | 27.19 | 121,559 | -0.78(-2.80%) |
Jul 08, 2020 | 27.69 | 28.22 | 27.47 | 27.97 | 71,220 | +0.34(+1.24%) |
Jul 07, 2020 | 28.33 | 28.50 | 27.60 | 27.63 | 70,821 | -1.14(-3.95%) |
Jul 06, 2020 | 29.30 | 29.43 | 28.56 | 28.76 | 54,842 | +0.57(+2.01%) |
Jul 02, 2020 | 28.94 | 29.20 | 28.05 | 28.20 | 45,641 | +0.32(+1.16%) |
Jul 01, 2020 | 28.31 | 28.66 | 27.80 | 27.87 | 135,042 | -0.39(-1.39%) |
Jun 30, 2020 | 27.45 | 28.42 | 27.41 | 28.26 | 89,843 | +0.74(+2.70%) |
Jun 29, 2020 | 26.76 | 27.63 | 26.29 | 27.52 | 583,738 | +1.24(+4.73%) |
Jun 26, 2020 | 27.14 | 27.15 | 26.24 | 26.28 | 24,097 | -1.13(-4.11%) |
Jun 25, 2020 | 26.41 | 27.40 | 26.17 | 27.40 | 589,769 | +0.74(+2.79%) |
Jun 24, 2020 | 28.06 | 28.06 | 26.26 | 26.66 | 160,661 | -1.98(-6.93%) |
Jun 23, 2020 | 29.42 | 29.42 | 28.58 | 28.64 | 38,299 | +0.05(+0.17%) |
Jun 22, 2020 | 28.15 | 28.68 | 27.54 | 28.59 | 34,101 | +0.19(+0.65%) |
Jun 19, 2020 | 29.52 | 29.59 | 27.99 | 28.41 | 35,344 | -0.28(-0.99%) |
Jun 18, 2020 | 28.40 | 29.20 | 28.40 | 28.69 | 17,701 | -0.16(-0.54%) |
Jun 17, 2020 | 29.76 | 29.76 | 28.76 | 28.85 | 43,044 | -0.85(-2.87%) |
Jun 16, 2020 | 30.51 | 30.69 | 28.77 | 29.70 | 210,214 | +1.20(+4.23%) |
Jun 15, 2020 | 26.08 | 28.63 | 25.83 | 28.50 | 633,562 | +0.89(+3.23%) |
Jun 12, 2020 | 28.49 | 28.65 | 26.24 | 27.61 | 638,048 | +1.05(+3.94%) |
Jun 11, 2020 | 28.61 | 28.76 | 26.40 | 26.56 | 123,809 | -4.42(-14.28%) |
Jun 10, 2020 | 32.63 | 32.63 | 30.79 | 30.98 | 52,383 | -1.62(-4.98%) |
Jun 09, 2020 | 33.21 | 33.21 | 32.23 | 32.61 | 84,599 | -1.40(-4.12%) |
Jun 08, 2020 | 33.53 | 34.01 | 33.38 | 34.01 | 94,666 | +1.21(+3.70%) |
Jun 05, 2020 | 33.60 | 33.67 | 32.68 | 32.79 | 101,438 | +1.98(+6.42%) |
Jun 04, 2020 | 30.42 | 31.08 | 30.13 | 30.82 | 46,492 | +0.08(+0.25%) |
Jun 03, 2020 | 29.87 | 30.98 | 29.87 | 30.74 | 121,627 | +1.59(+5.44%) |
Jun 02, 2020 | 29.00 | 29.28 | 28.77 | 29.15 | 27,752 | +0.49(+1.71%) |