Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.27 | 34.30 | 33.67 | 33.91 | 1,165,500 | -0.41(-1.18%) |
Aug 28, 2020 | 34.04 | 34.55 | 34.01 | 34.31 | 1,001,348 | +0.30(+0.88%) |
Aug 27, 2020 | 33.82 | 34.18 | 33.53 | 34.01 | 821,862 | +0.41(+1.21%) |
Aug 26, 2020 | 33.53 | 33.74 | 33.15 | 33.61 | 621,669 | +0.12(+0.37%) |
Aug 25, 2020 | 33.74 | 33.85 | 33.02 | 33.48 | 749,466 | -0.12(-0.34%) |
Aug 24, 2020 | 33.22 | 33.66 | 32.99 | 33.60 | 849,801 | +0.65(+1.96%) |
Aug 21, 2020 | 32.48 | 33.22 | 32.43 | 32.96 | 1,668,834 | +0.53(+1.63%) |
Aug 20, 2020 | 32.39 | 32.81 | 32.29 | 32.43 | 465,755 | -0.27(-0.83%) |
Aug 19, 2020 | 32.91 | 33.19 | 32.62 | 32.70 | 577,677 | -0.07(-0.23%) |
Aug 18, 2020 | 33.69 | 33.83 | 32.63 | 32.77 | 893,806 | -0.84(-2.51%) |
Aug 17, 2020 | 33.71 | 34.02 | 33.37 | 33.62 | 994,679 | +0.30(+0.89%) |
Aug 14, 2020 | 32.99 | 33.65 | 32.82 | 33.32 | 812,832 | +0.10(+0.30%) |
Aug 13, 2020 | 33.36 | 33.84 | 33.19 | 33.22 | 516,426 | -0.53(-1.57%) |
Aug 12, 2020 | 34.39 | 34.49 | 33.29 | 33.75 | 1,080,223 | -0.38(-1.11%) |
Aug 11, 2020 | 34.36 | 34.92 | 33.95 | 34.13 | 1,590,463 | +0.17(+0.49%) |
Aug 10, 2020 | 32.52 | 34.06 | 32.52 | 33.96 | 1,426,628 | +1.59(+4.90%) |
Aug 07, 2020 | 31.91 | 32.46 | 31.44 | 32.38 | 1,406,797 | +0.39(+1.21%) |
Aug 06, 2020 | 32.19 | 32.66 | 31.91 | 31.99 | 1,288,234 | -0.29(-0.90%) |
Aug 05, 2020 | 31.94 | 32.61 | 31.38 | 32.28 | 1,862,597 | +0.87(+2.76%) |
Aug 04, 2020 | 31.56 | 32.83 | 30.95 | 31.41 | 4,426,637 | -1.42(-4.33%) |
Aug 03, 2020 | 33.16 | 33.20 | 31.69 | 32.83 | 2,332,724 | -0.32(-0.97%) |
Jul 31, 2020 | 32.90 | 33.21 | 31.85 | 33.15 | 5,663,225 | +0.25(+0.75%) |
Jul 30, 2020 | 31.94 | 33.08 | 31.57 | 32.91 | 3,317,889 | +0.32(+0.99%) |
Jul 29, 2020 | 31.38 | 32.75 | 31.22 | 32.58 | 1,907,487 | +1.32(+4.23%) |
Jul 28, 2020 | 31.31 | 31.99 | 30.85 | 31.26 | 1,690,637 | +0.41(+1.34%) |
Jul 27, 2020 | 29.59 | 30.85 | 29.18 | 30.85 | 1,730,318 | +1.13(+3.81%) |
Jul 24, 2020 | 30.13 | 30.37 | 29.68 | 29.71 | 1,036,778 | -0.35(-1.16%) |
Jul 23, 2020 | 30.26 | 30.49 | 29.85 | 30.06 | 1,136,001 | -0.29(-0.95%) |
Jul 22, 2020 | 29.59 | 30.49 | 29.41 | 30.35 | 935,246 | +0.74(+2.51%) |
Jul 21, 2020 | 29.55 | 30.23 | 29.47 | 29.61 | 905,615 | +0.09(+0.31%) |
Jul 20, 2020 | 30.09 | 30.49 | 29.37 | 29.52 | 920,956 | -0.70(-2.33%) |
Jul 17, 2020 | 31.00 | 31.13 | 30.19 | 30.22 | 1,120,335 | -0.69(-2.25%) |
Jul 16, 2020 | 30.62 | 31.76 | 30.57 | 30.91 | 970,101 | -0.12(-0.37%) |
Jul 15, 2020 | 30.38 | 31.25 | 30.09 | 31.03 | 1,335,663 | +1.72(+5.87%) |
Jul 14, 2020 | 28.61 | 29.32 | 28.27 | 29.31 | 1,165,842 | +0.61(+2.13%) |
Jul 13, 2020 | 29.16 | 29.65 | 28.44 | 28.70 | 1,067,322 | -0.17(-0.57%) |
Jul 10, 2020 | 27.78 | 28.88 | 27.63 | 28.86 | 1,177,289 | +1.15(+4.15%) |
Jul 09, 2020 | 29.76 | 29.76 | 27.43 | 27.71 | 1,887,957 | -2.13(-7.12%) |
Jul 08, 2020 | 29.09 | 29.99 | 28.92 | 29.84 | 1,862,125 | +0.82(+2.82%) |
Jul 07, 2020 | 28.77 | 29.18 | 28.57 | 29.02 | 1,413,169 | -0.10(-0.34%) |
Jul 06, 2020 | 29.23 | 29.40 | 28.44 | 29.12 | 1,019,461 | +0.72(+2.53%) |
Jul 02, 2020 | 29.15 | 29.71 | 28.23 | 28.40 | 838,830 | -0.03(-0.12%) |
Jul 01, 2020 | 28.98 | 29.72 | 28.42 | 28.43 | 1,622,171 | -0.64(-2.19%) |
Jun 30, 2020 | 28.49 | 29.24 | 28.29 | 29.07 | 1,540,437 | +0.45(+1.56%) |
Jun 29, 2020 | 27.12 | 28.64 | 27.01 | 28.62 | 805,765 | +1.80(+6.72%) |
Jun 26, 2020 | 27.41 | 27.62 | 26.66 | 26.82 | 1,591,202 | -0.88(-3.17%) |
Jun 25, 2020 | 27.58 | 27.96 | 27.10 | 27.70 | 1,409,465 | -0.22(-0.80%) |
Jun 24, 2020 | 28.83 | 28.96 | 27.51 | 27.92 | 2,196,957 | -1.46(-4.95%) |
Jun 23, 2020 | 28.58 | 29.56 | 28.38 | 29.37 | 1,483,413 | +1.34(+4.78%) |
Jun 22, 2020 | 27.79 | 28.23 | 27.19 | 28.03 | 955,715 | -0.02(-0.06%) |
Jun 19, 2020 | 29.21 | 29.40 | 27.59 | 28.05 | 3,484,829 | -0.57(-1.99%) |
Jun 18, 2020 | 27.91 | 28.73 | 27.70 | 28.62 | 1,680,713 | +0.29(+1.02%) |
Jun 17, 2020 | 29.38 | 29.42 | 28.22 | 28.33 | 797,078 | -0.79(-2.70%) |
Jun 16, 2020 | 29.30 | 29.59 | 28.20 | 29.12 | 1,567,652 | +1.22(+4.36%) |
Jun 15, 2020 | 25.84 | 28.13 | 25.72 | 27.90 | 1,171,118 | +0.76(+2.80%) |
Jun 12, 2020 | 28.42 | 28.80 | 26.36 | 27.14 | 1,485,638 | +0.00(+0.00%) |
Jun 11, 2020 | 26.91 | 28.10 | 26.79 | 27.14 | 2,634,586 | -2.25(-7.67%) |
Jun 10, 2020 | 30.55 | 30.76 | 29.18 | 29.40 | 2,052,515 | -1.36(-4.41%) |
Jun 09, 2020 | 30.74 | 31.04 | 30.28 | 30.75 | 1,680,990 | -0.78(-2.49%) |
Jun 08, 2020 | 30.87 | 31.72 | 30.74 | 31.54 | 2,099,396 | +1.18(+3.90%) |
Jun 05, 2020 | 31.98 | 32.06 | 30.18 | 30.35 | 2,192,094 | +1.13(+3.86%) |
Jun 04, 2020 | 28.33 | 29.27 | 27.75 | 29.23 | 1,588,917 | +0.53(+1.85%) |
Jun 03, 2020 | 27.09 | 29.00 | 27.09 | 28.69 | 2,148,563 | +2.23(+8.43%) |
Jun 02, 2020 | 25.99 | 26.68 | 25.99 | 26.46 | 1,640,706 | +0.49(+1.89%) |