Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.62 | 35.05 | 34.62 | 35.00 | 2,827 | +0.15(+0.43%) |
Aug 28, 2020 | 34.73 | 34.85 | 34.73 | 34.85 | 1,524 | +0.01(+0.03%) |
Aug 27, 2020 | 34.90 | 34.90 | 34.58 | 34.84 | 2,477 | +0.27(+0.77%) |
Aug 26, 2020 | 34.60 | 34.65 | 34.57 | 34.57 | 2,167 | -0.49(-1.39%) |
Aug 25, 2020 | 35.14 | 35.16 | 35.06 | 35.06 | 1,865 | -0.33(-0.94%) |
Aug 24, 2020 | 35.27 | 35.42 | 34.81 | 35.39 | 25,869 | +0.16(+0.45%) |
Aug 21, 2020 | 35.19 | 35.23 | 34.92 | 35.23 | 2,068 | +0.02(+0.06%) |
Aug 20, 2020 | 35.21 | 35.21 | 35.21 | 35.21 | 222 | -0.29(-0.81%) |
Aug 19, 2020 | 35.27 | 35.50 | 35.27 | 35.50 | 678 | -0.07(-0.20%) |
Aug 18, 2020 | 35.74 | 35.74 | 35.57 | 35.57 | 1,046 | -0.13(-0.37%) |
Aug 17, 2020 | 35.92 | 35.92 | 35.71 | 35.71 | 1,461 | -0.03(-0.09%) |
Aug 14, 2020 | 36.00 | 36.00 | 35.74 | 35.74 | 870 | -0.30(-0.83%) |
Aug 13, 2020 | 35.99 | 36.14 | 35.99 | 36.04 | 1,742 | -0.11(-0.29%) |
Aug 12, 2020 | 35.88 | 36.32 | 35.83 | 36.14 | 2,296 | +0.67(+1.88%) |
Aug 11, 2020 | 36.38 | 36.38 | 35.48 | 35.48 | 1,569 | -0.81(-2.22%) |
Aug 10, 2020 | 36.55 | 36.55 | 36.28 | 36.28 | 1,632 | +0.01(+0.03%) |
Aug 07, 2020 | 35.71 | 36.47 | 35.71 | 36.27 | 7,293 | +0.55(+1.55%) |
Aug 06, 2020 | 35.53 | 35.72 | 35.53 | 35.72 | 542 | +0.09(+0.26%) |
Aug 05, 2020 | 35.93 | 35.95 | 35.51 | 35.63 | 2,263 | +0.02(+0.06%) |
Aug 04, 2020 | 35.11 | 35.72 | 35.11 | 35.61 | 3,211 | +0.19(+0.53%) |
Aug 03, 2020 | 35.27 | 35.42 | 35.27 | 35.42 | 460 | -0.32(-0.89%) |
Jul 31, 2020 | 35.52 | 35.74 | 35.52 | 35.74 | 544 | +0.07(+0.19%) |
Jul 30, 2020 | 35.37 | 35.67 | 35.37 | 35.67 | 974 | +0.00(+0.01%) |
Jul 29, 2020 | 35.57 | 35.66 | 35.54 | 35.66 | 1,331 | +0.21(+0.58%) |
Jul 28, 2020 | 35.00 | 35.68 | 35.00 | 35.46 | 1,895 | +0.42(+1.19%) |
Jul 27, 2020 | 35.04 | 35.04 | 35.04 | 35.04 | 62 | -0.28(-0.79%) |
Jul 24, 2020 | 35.83 | 35.83 | 35.29 | 35.32 | 326 | -0.14(-0.39%) |
Jul 23, 2020 | 35.52 | 35.67 | 35.43 | 35.46 | 901 | -0.07(-0.19%) |
Jul 22, 2020 | 34.72 | 35.54 | 34.72 | 35.53 | 3,824 | +0.55(+1.57%) |
Jul 21, 2020 | 35.16 | 35.16 | 34.96 | 34.98 | 610 | +0.04(+0.10%) |
Jul 20, 2020 | 35.60 | 35.60 | 34.94 | 34.94 | 4,164 | -0.55(-1.55%) |
Jul 17, 2020 | 35.22 | 35.50 | 35.22 | 35.50 | 2,286 | +0.73(+2.10%) |
Jul 16, 2020 | 34.59 | 34.76 | 34.43 | 34.76 | 3,528 | +0.41(+1.21%) |
Jul 15, 2020 | 34.60 | 34.85 | 34.35 | 34.35 | 1,949 | -0.08(-0.24%) |
Jul 14, 2020 | 34.24 | 34.43 | 34.14 | 34.43 | 14,413 | +0.43(+1.25%) |
Jul 13, 2020 | 34.27 | 34.38 | 33.92 | 34.01 | 2,817 | +0.14(+0.40%) |
Jul 10, 2020 | 33.46 | 33.92 | 33.36 | 33.87 | 4,572 | +0.59(+1.77%) |
Jul 09, 2020 | 32.97 | 33.37 | 32.54 | 33.28 | 30,105 | +0.00(+0.00%) |
Jul 08, 2020 | 33.46 | 33.64 | 32.57 | 33.28 | 20,757 | -0.12(-0.37%) |
Jul 07, 2020 | 33.42 | 33.46 | 33.36 | 33.40 | 3,267 | -0.20(-0.58%) |
Jul 06, 2020 | 33.47 | 33.60 | 33.38 | 33.60 | 4,024 | -0.02(-0.06%) |
Jul 02, 2020 | 33.73 | 33.80 | 33.62 | 33.62 | 2,939 | +0.06(+0.17%) |
Jul 01, 2020 | 33.46 | 33.65 | 33.39 | 33.56 | 2,161 | +0.97(+2.97%) |
Jun 30, 2020 | 32.71 | 32.71 | 32.59 | 32.59 | 989 | +0.03(+0.09%) |
Jun 29, 2020 | 32.32 | 32.56 | 32.32 | 32.56 | 1,435 | +0.46(+1.43%) |
Jun 26, 2020 | 32.04 | 32.11 | 32.04 | 32.11 | 435 | -0.16(-0.49%) |
Jun 25, 2020 | 32.13 | 32.26 | 32.00 | 32.26 | 1,022 | +0.14(+0.44%) |
Jun 24, 2020 | 32.96 | 32.96 | 31.96 | 32.12 | 5,052 | -0.90(-2.71%) |
Jun 23, 2020 | 33.02 | 33.02 | 33.02 | 33.02 | 226 | -0.35(-1.04%) |
Jun 22, 2020 | 33.13 | 33.50 | 33.13 | 33.37 | 2,165 | +0.30(+0.91%) |
Jun 19, 2020 | 34.17 | 34.86 | 33.07 | 33.07 | 3,613 | -0.78(-2.30%) |
Jun 18, 2020 | 33.82 | 33.84 | 33.67 | 33.84 | 486 | +0.04(+0.11%) |
Jun 17, 2020 | 33.80 | 33.90 | 33.77 | 33.81 | 1,783 | +0.00(+0.01%) |
Jun 16, 2020 | 35.01 | 35.01 | 33.80 | 33.80 | 905 | +0.12(+0.36%) |
Jun 15, 2020 | 33.68 | 33.68 | 33.68 | 33.68 | 98 | +0.29(+0.87%) |
Jun 12, 2020 | 33.98 | 33.98 | 33.39 | 33.39 | 2,737 | -0.03(-0.09%) |
Jun 11, 2020 | 33.63 | 33.63 | 33.25 | 33.42 | 1,726 | -1.46(-4.19%) |
Jun 10, 2020 | 35.09 | 35.09 | 34.89 | 34.89 | 1,466 | -0.21(-0.59%) |
Jun 09, 2020 | 35.15 | 35.15 | 34.96 | 35.09 | 2,603 | -0.54(-1.53%) |
Jun 08, 2020 | 35.50 | 35.76 | 35.33 | 35.64 | 2,676 | +0.58(+1.64%) |
Jun 05, 2020 | 34.64 | 35.56 | 34.64 | 35.06 | 5,365 | +0.59(+1.71%) |
Jun 04, 2020 | 35.01 | 35.01 | 34.35 | 34.47 | 765 | -0.79(-2.24%) |
Jun 03, 2020 | 35.04 | 35.34 | 35.04 | 35.26 | 836 | +0.53(+1.53%) |
Jun 02, 2020 | 34.68 | 34.73 | 34.68 | 34.73 | 908 | +0.16(+0.47%) |