Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.70 | 37.76 | 37.58 | 37.64 | 3,296 | +0.04(+0.10%) |
Aug 28, 2020 | 37.46 | 37.61 | 37.46 | 37.61 | 4,600 | +0.23(+0.60%) |
Aug 27, 2020 | 37.61 | 37.61 | 37.38 | 37.38 | 9,773 | -0.06(-0.15%) |
Aug 26, 2020 | 37.16 | 37.44 | 37.10 | 37.44 | 5,042 | +0.36(+0.96%) |
Aug 25, 2020 | 37.15 | 37.15 | 36.91 | 37.08 | 3,295 | +0.09(+0.24%) |
Aug 24, 2020 | 36.97 | 37.09 | 36.78 | 36.99 | 239,408 | +0.46(+1.25%) |
Aug 21, 2020 | 36.37 | 36.53 | 36.34 | 36.53 | 2,200 | +0.31(+0.85%) |
Aug 20, 2020 | 36.00 | 36.24 | 36.00 | 36.23 | 1,761 | -0.01(-0.04%) |
Aug 19, 2020 | 36.56 | 36.56 | 36.24 | 36.24 | 3,766 | -0.15(-0.41%) |
Aug 18, 2020 | 36.20 | 36.47 | 36.15 | 36.39 | 2,587 | +0.17(+0.46%) |
Aug 17, 2020 | 36.08 | 36.22 | 36.08 | 36.22 | 1,155 | +0.41(+1.15%) |
Aug 14, 2020 | 35.93 | 35.93 | 35.75 | 35.81 | 1,400 | +0.02(+0.04%) |
Aug 13, 2020 | 35.97 | 35.97 | 35.80 | 35.80 | 734 | +0.06(+0.18%) |
Aug 12, 2020 | 35.55 | 35.79 | 35.55 | 35.73 | 2,764 | +0.54(+1.54%) |
Aug 11, 2020 | 35.50 | 35.55 | 35.15 | 35.19 | 3,163 | -0.27(-0.75%) |
Aug 10, 2020 | 35.41 | 35.46 | 35.30 | 35.46 | 1,700 | +0.31(+0.89%) |
Aug 07, 2020 | 35.18 | 35.18 | 34.98 | 35.14 | 2,900 | +0.01(+0.03%) |
Aug 06, 2020 | 35.02 | 35.13 | 34.89 | 35.13 | 3,280 | +0.19(+0.55%) |
Aug 05, 2020 | 34.59 | 34.94 | 34.59 | 34.94 | 1,220 | +0.35(+1.01%) |
Aug 04, 2020 | 34.50 | 34.59 | 34.45 | 34.59 | 1,267 | +0.32(+0.92%) |
Aug 03, 2020 | 34.43 | 34.43 | 34.27 | 34.28 | 2,779 | +0.12(+0.36%) |
Jul 31, 2020 | 34.12 | 34.35 | 34.00 | 34.16 | 3,200 | +0.34(+1.00%) |
Jul 30, 2020 | 33.78 | 33.89 | 33.78 | 33.82 | 1,534 | +0.04(+0.12%) |
Jul 29, 2020 | 33.75 | 33.77 | 33.71 | 33.77 | 2,947 | +0.37(+1.12%) |
Jul 28, 2020 | 33.65 | 33.68 | 33.40 | 33.40 | 1,233 | -0.28(-0.84%) |
Jul 27, 2020 | 33.56 | 33.68 | 33.56 | 33.68 | 743 | +0.23(+0.70%) |
Jul 24, 2020 | 33.09 | 33.50 | 33.07 | 33.45 | 3,300 | +0.03(+0.10%) |
Jul 23, 2020 | 34.14 | 34.14 | 33.42 | 33.42 | 1,237 | -0.54(-1.59%) |
Jul 22, 2020 | 33.85 | 33.96 | 33.77 | 33.96 | 5,006 | +0.24(+0.71%) |
Jul 21, 2020 | 34.02 | 34.06 | 33.72 | 33.72 | 1,059 | +0.02(+0.05%) |
Jul 20, 2020 | 33.27 | 33.70 | 33.20 | 33.70 | 7,317 | +0.52(+1.58%) |
Jul 17, 2020 | 33.26 | 33.26 | 33.15 | 33.18 | 1,900 | -0.10(-0.31%) |
Jul 16, 2020 | 33.22 | 33.32 | 33.22 | 33.28 | 1,043 | -0.08(-0.25%) |
Jul 15, 2020 | 33.34 | 33.49 | 33.03 | 33.36 | 1,447 | +0.32(+0.98%) |
Jul 14, 2020 | 32.50 | 33.04 | 32.33 | 33.04 | 3,185 | +0.35(+1.06%) |
Jul 13, 2020 | 33.50 | 33.86 | 32.65 | 32.69 | 5,766 | -0.49(-1.48%) |
Jul 10, 2020 | 33.02 | 33.19 | 33.02 | 33.18 | 3,600 | +0.30(+0.91%) |
Jul 09, 2020 | 32.73 | 32.88 | 32.73 | 32.88 | 791 | +0.15(+0.47%) |
Jul 08, 2020 | 32.52 | 32.73 | 32.52 | 32.73 | 383 | +0.29(+0.88%) |
Jul 07, 2020 | 32.52 | 32.66 | 32.44 | 32.44 | 1,957 | -0.28(-0.85%) |
Jul 06, 2020 | 32.63 | 32.72 | 32.54 | 32.72 | 2,267 | +0.69(+2.14%) |
Jul 02, 2020 | 32.50 | 32.50 | 32.03 | 32.03 | 400 | +0.04(+0.12%) |
Jul 01, 2020 | 31.86 | 32.00 | 31.86 | 32.00 | 1,072 | +0.26(+0.83%) |
Jun 30, 2020 | 31.39 | 31.76 | 31.39 | 31.73 | 3,386 | +0.50(+1.59%) |
Jun 29, 2020 | 31.27 | 31.27 | 31.23 | 31.23 | 878 | +0.46(+1.49%) |
Jun 26, 2020 | 31.08 | 31.09 | 30.78 | 30.78 | 600 | -0.66(-2.10%) |
Jun 25, 2020 | 31.23 | 31.44 | 31.22 | 31.44 | 736 | +0.06(+0.20%) |
Jun 24, 2020 | 31.72 | 31.72 | 31.04 | 31.38 | 2,693 | -0.66(-2.07%) |
Jun 23, 2020 | 32.08 | 32.18 | 31.96 | 32.04 | 3,955 | +0.25(+0.79%) |
Jun 22, 2020 | 31.44 | 31.79 | 31.44 | 31.79 | 3,662 | +0.30(+0.95%) |
Jun 19, 2020 | 31.86 | 31.89 | 31.49 | 31.49 | 1,600 | -0.09(-0.27%) |
Jun 18, 2020 | 31.63 | 31.63 | 31.56 | 31.58 | 1,003 | -0.11(-0.34%) |
Jun 17, 2020 | 31.74 | 31.86 | 31.64 | 31.69 | 1,482 | +0.02(+0.07%) |
Jun 16, 2020 | 32.01 | 32.01 | 31.15 | 31.66 | 15,907 | +0.67(+2.17%) |
Jun 15, 2020 | 30.16 | 31.11 | 30.16 | 30.99 | 3,835 | +0.10(+0.32%) |
Jun 12, 2020 | 31.41 | 31.41 | 30.42 | 30.89 | 37,700 | +0.09(+0.30%) |
Jun 11, 2020 | 31.28 | 31.63 | 30.80 | 30.80 | 5,359 | -1.45(-4.48%) |
Jun 10, 2020 | 32.58 | 32.58 | 32.19 | 32.24 | 4,022 | -0.13(-0.41%) |
Jun 09, 2020 | 32.37 | 32.47 | 32.25 | 32.38 | 2,382 | -0.10(-0.30%) |
Jun 08, 2020 | 32.53 | 32.53 | 32.23 | 32.47 | 6,272 | +0.29(+0.91%) |
Jun 05, 2020 | 32.05 | 32.25 | 31.97 | 32.18 | 4,900 | +0.65(+2.06%) |
Jun 04, 2020 | 31.83 | 31.83 | 31.49 | 31.53 | 6,304 | -0.24(-0.76%) |
Jun 03, 2020 | 31.70 | 31.85 | 31.70 | 31.77 | 3,815 | +0.47(+1.49%) |
Jun 02, 2020 | 31.07 | 31.30 | 31.07 | 31.30 | 3,399 | +0.23(+0.73%) |