Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.34 | 37.34 | 37.00 | 37.02 | 64,536 | -0.26(-0.70%) |
Aug 28, 2020 | 37.24 | 37.28 | 37.00 | 37.28 | 76,873 | +0.27(+0.72%) |
Aug 27, 2020 | 37.05 | 37.16 | 36.87 | 37.02 | 94,979 | +0.11(+0.30%) |
Aug 26, 2020 | 36.98 | 36.98 | 36.75 | 36.91 | 188,303 | +0.03(+0.08%) |
Aug 25, 2020 | 37.03 | 37.03 | 36.65 | 36.88 | 64,432 | +0.02(+0.05%) |
Aug 24, 2020 | 36.71 | 36.86 | 36.57 | 36.86 | 116,868 | +0.40(+1.08%) |
Aug 21, 2020 | 36.46 | 36.50 | 36.32 | 36.46 | 104,158 | -0.06(-0.16%) |
Aug 20, 2020 | 36.44 | 36.62 | 36.32 | 36.52 | 107,520 | -0.14(-0.39%) |
Aug 19, 2020 | 36.91 | 36.92 | 36.60 | 36.67 | 147,015 | -0.19(-0.52%) |
Aug 18, 2020 | 37.13 | 37.18 | 36.75 | 36.86 | 81,644 | -0.19(-0.52%) |
Aug 17, 2020 | 37.08 | 37.11 | 36.93 | 37.05 | 85,861 | +0.12(+0.31%) |
Aug 14, 2020 | 36.89 | 37.06 | 36.82 | 36.94 | 143,580 | -0.02(-0.05%) |
Aug 13, 2020 | 36.89 | 37.09 | 36.83 | 36.96 | 74,194 | -0.05(-0.13%) |
Aug 12, 2020 | 37.12 | 37.12 | 36.86 | 37.00 | 99,312 | +0.23(+0.63%) |
Aug 11, 2020 | 37.13 | 37.23 | 36.69 | 36.77 | 150,096 | -0.08(-0.21%) |
Aug 10, 2020 | 36.74 | 36.90 | 36.66 | 36.85 | 101,668 | +0.18(+0.50%) |
Aug 07, 2020 | 36.33 | 36.67 | 36.18 | 36.67 | 84,239 | +0.22(+0.61%) |
Aug 06, 2020 | 36.51 | 36.53 | 36.25 | 36.45 | 133,998 | -0.10(-0.26%) |
Aug 05, 2020 | 36.43 | 36.54 | 36.34 | 36.54 | 149,039 | +0.35(+0.96%) |
Aug 04, 2020 | 36.06 | 36.20 | 35.94 | 36.20 | 224,557 | +0.08(+0.21%) |
Aug 03, 2020 | 36.02 | 36.20 | 35.85 | 36.12 | 75,718 | +0.37(+1.02%) |
Jul 31, 2020 | 35.87 | 35.88 | 35.26 | 35.75 | 146,797 | -0.10(-0.27%) |
Jul 30, 2020 | 35.53 | 35.88 | 35.33 | 35.85 | 85,118 | -0.08(-0.21%) |
Jul 29, 2020 | 35.45 | 36.03 | 35.45 | 35.93 | 82,986 | +0.63(+1.78%) |
Jul 28, 2020 | 35.57 | 35.61 | 35.27 | 35.30 | 91,888 | -0.36(-1.01%) |
Jul 27, 2020 | 35.43 | 35.66 | 35.23 | 35.66 | 110,781 | +0.30(+0.86%) |
Jul 24, 2020 | 35.47 | 35.53 | 35.24 | 35.36 | 101,876 | -0.27(-0.76%) |
Jul 23, 2020 | 35.68 | 36.09 | 35.47 | 35.63 | 92,976 | -0.09(-0.24%) |
Jul 22, 2020 | 35.36 | 35.72 | 35.36 | 35.71 | 193,373 | +0.31(+0.87%) |
Jul 21, 2020 | 35.44 | 35.62 | 35.32 | 35.40 | 159,584 | +0.19(+0.55%) |
Jul 20, 2020 | 35.19 | 35.25 | 35.04 | 35.21 | 72,785 | +0.00(+0.00%) |
Jul 17, 2020 | 35.21 | 35.28 | 35.00 | 35.21 | 130,094 | +0.20(+0.58%) |
Jul 16, 2020 | 34.84 | 35.07 | 34.68 | 35.01 | 121,607 | -0.04(-0.11%) |
Jul 15, 2020 | 34.75 | 35.13 | 34.63 | 35.05 | 95,619 | +0.78(+2.28%) |
Jul 14, 2020 | 33.65 | 34.27 | 33.49 | 34.27 | 124,821 | +0.57(+1.69%) |
Jul 13, 2020 | 34.30 | 34.55 | 33.67 | 33.70 | 70,292 | -0.31(-0.91%) |
Jul 10, 2020 | 33.65 | 34.02 | 33.52 | 34.01 | 92,642 | +0.37(+1.09%) |
Jul 09, 2020 | 34.04 | 34.04 | 33.23 | 33.64 | 156,035 | -0.38(-1.11%) |
Jul 08, 2020 | 33.90 | 34.03 | 33.61 | 34.02 | 86,753 | +0.21(+0.63%) |
Jul 07, 2020 | 34.07 | 34.25 | 33.78 | 33.80 | 99,531 | -0.53(-1.54%) |
Jul 06, 2020 | 34.54 | 34.62 | 34.17 | 34.33 | 509,328 | +0.41(+1.22%) |
Jul 02, 2020 | 34.33 | 34.42 | 33.89 | 33.92 | 148,353 | +0.14(+0.43%) |
Jul 01, 2020 | 33.93 | 34.08 | 33.60 | 33.78 | 134,580 | -0.08(-0.23%) |
Jun 30, 2020 | 33.32 | 33.98 | 33.32 | 33.85 | 149,481 | +0.48(+1.44%) |
Jun 29, 2020 | 33.05 | 33.38 | 32.67 | 33.37 | 111,660 | +0.58(+1.76%) |
Jun 26, 2020 | 33.18 | 33.27 | 32.69 | 32.79 | 99,178 | -0.60(-1.79%) |
Jun 25, 2020 | 32.90 | 33.39 | 32.61 | 33.39 | 88,229 | +0.38(+1.15%) |
Jun 24, 2020 | 33.78 | 33.78 | 32.71 | 33.01 | 176,088 | -1.02(-3.01%) |
Jun 23, 2020 | 34.46 | 34.46 | 34.04 | 34.04 | 90,956 | +0.00(+0.00%) |
Jun 22, 2020 | 33.83 | 34.13 | 33.53 | 34.04 | 126,063 | +0.11(+0.31%) |
Jun 19, 2020 | 34.73 | 34.73 | 33.72 | 33.93 | 87,607 | -0.21(-0.62%) |
Jun 18, 2020 | 33.95 | 34.29 | 33.86 | 34.14 | 105,608 | -0.04(-0.11%) |
Jun 17, 2020 | 34.53 | 34.53 | 34.10 | 34.18 | 109,009 | -0.25(-0.72%) |
Jun 16, 2020 | 34.88 | 34.95 | 33.88 | 34.43 | 412,241 | +0.65(+1.93%) |
Jun 15, 2020 | 32.39 | 33.90 | 32.35 | 33.78 | 327,167 | +0.47(+1.41%) |
Jun 12, 2020 | 33.77 | 33.87 | 32.49 | 33.31 | 135,536 | +0.62(+1.90%) |
Jun 11, 2020 | 33.72 | 33.88 | 32.61 | 32.69 | 779,792 | -2.29(-6.54%) |
Jun 10, 2020 | 35.65 | 35.65 | 34.83 | 34.97 | 177,115 | -0.65(-1.83%) |
Jun 09, 2020 | 35.92 | 35.92 | 35.51 | 35.63 | 516,227 | -0.76(-2.08%) |
Jun 08, 2020 | 36.00 | 36.38 | 35.97 | 36.38 | 317,494 | +0.60(+1.69%) |
Jun 05, 2020 | 35.92 | 36.18 | 35.64 | 35.78 | 513,324 | +0.93(+2.67%) |
Jun 04, 2020 | 34.73 | 34.96 | 34.51 | 34.85 | 312,183 | -0.06(-0.16%) |
Jun 03, 2020 | 34.41 | 34.96 | 34.41 | 34.91 | 232,182 | +0.84(+2.47%) |
Jun 02, 2020 | 33.83 | 34.06 | 33.68 | 34.06 | 403,402 | +0.37(+1.11%) |