Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.54 | 37.56 | 36.85 | 36.89 | 601,461 | -0.64(-1.71%) |
Aug 28, 2020 | 37.83 | 37.83 | 37.02 | 37.53 | 358,188 | -0.03(-0.07%) |
Aug 27, 2020 | 37.21 | 37.75 | 37.11 | 37.56 | 719,243 | +0.41(+1.09%) |
Aug 26, 2020 | 36.16 | 37.25 | 36.05 | 37.15 | 590,538 | +1.02(+2.82%) |
Aug 25, 2020 | 36.40 | 36.58 | 35.58 | 36.14 | 367,974 | -0.35(-0.96%) |
Aug 24, 2020 | 35.69 | 36.58 | 35.38 | 36.49 | 494,630 | +0.97(+2.74%) |
Aug 21, 2020 | 34.99 | 35.90 | 34.60 | 35.51 | 968,584 | +0.65(+1.86%) |
Aug 20, 2020 | 34.84 | 35.25 | 34.20 | 34.86 | 570,076 | -0.32(-0.91%) |
Aug 19, 2020 | 34.28 | 35.50 | 34.28 | 35.18 | 726,128 | +0.90(+2.62%) |
Aug 18, 2020 | 34.58 | 34.85 | 34.17 | 34.29 | 403,100 | -0.40(-1.15%) |
Aug 17, 2020 | 35.01 | 35.17 | 34.55 | 34.69 | 523,864 | -0.29(-0.84%) |
Aug 14, 2020 | 34.56 | 35.42 | 34.04 | 34.98 | 612,379 | +0.24(+0.69%) |
Aug 13, 2020 | 35.30 | 35.50 | 34.55 | 34.74 | 668,691 | -0.84(-2.35%) |
Aug 12, 2020 | 35.21 | 36.54 | 34.90 | 35.58 | 1,156,000 | +1.00(+2.91%) |
Aug 11, 2020 | 34.59 | 35.49 | 34.25 | 34.57 | 731,123 | +0.50(+1.46%) |
Aug 10, 2020 | 33.52 | 34.89 | 33.50 | 34.07 | 917,613 | +0.76(+2.27%) |
Aug 07, 2020 | 31.79 | 33.47 | 31.53 | 33.32 | 1,580,377 | +1.28(+4.00%) |
Aug 06, 2020 | 32.63 | 32.92 | 32.02 | 32.04 | 718,674 | -0.65(-1.99%) |
Aug 05, 2020 | 32.79 | 33.28 | 32.46 | 32.69 | 993,084 | +0.28(+0.85%) |
Aug 04, 2020 | 31.97 | 32.59 | 31.82 | 32.41 | 644,713 | +0.30(+0.94%) |
Aug 03, 2020 | 32.44 | 33.04 | 31.67 | 32.11 | 877,907 | -0.46(-1.42%) |
Jul 31, 2020 | 33.33 | 33.33 | 31.47 | 32.57 | 1,139,396 | -0.89(-2.66%) |
Jul 30, 2020 | 33.16 | 34.42 | 32.49 | 33.46 | 1,229,500 | -0.28(-0.84%) |
Jul 29, 2020 | 39.16 | 39.32 | 32.71 | 33.74 | 2,918,093 | -3.75(-10.01%) |
Jul 28, 2020 | 37.98 | 38.23 | 37.20 | 37.50 | 969,763 | -0.75(-1.95%) |
Jul 27, 2020 | 37.28 | 38.79 | 36.94 | 38.24 | 873,987 | +0.73(+1.94%) |
Jul 24, 2020 | 37.78 | 37.92 | 37.31 | 37.51 | 572,341 | -0.28(-0.73%) |
Jul 23, 2020 | 37.77 | 38.39 | 37.55 | 37.79 | 577,492 | -0.25(-0.65%) |
Jul 22, 2020 | 38.10 | 39.17 | 37.82 | 38.04 | 820,737 | +0.04(+0.12%) |
Jul 21, 2020 | 37.01 | 38.51 | 36.86 | 37.99 | 1,276,809 | +1.05(+2.84%) |
Jul 20, 2020 | 38.26 | 38.53 | 36.70 | 36.94 | 591,908 | -1.72(-4.44%) |
Jul 17, 2020 | 38.98 | 39.47 | 38.53 | 38.66 | 879,262 | -0.09(-0.23%) |
Jul 16, 2020 | 37.71 | 38.94 | 37.35 | 38.75 | 817,982 | +0.88(+2.32%) |
Jul 15, 2020 | 36.67 | 38.02 | 36.38 | 37.87 | 1,283,334 | +2.11(+5.89%) |
Jul 14, 2020 | 34.71 | 35.78 | 34.11 | 35.76 | 542,917 | +1.12(+3.23%) |
Jul 13, 2020 | 34.97 | 35.46 | 34.08 | 34.64 | 526,058 | -0.01(-0.03%) |
Jul 10, 2020 | 33.48 | 34.75 | 33.24 | 34.65 | 702,464 | +1.24(+3.70%) |
Jul 09, 2020 | 34.51 | 34.66 | 33.01 | 33.41 | 903,519 | -1.25(-3.62%) |
Jul 08, 2020 | 34.26 | 34.80 | 33.90 | 34.67 | 476,687 | +0.37(+1.09%) |
Jul 07, 2020 | 34.88 | 35.32 | 34.03 | 34.29 | 564,934 | -1.05(-2.97%) |
Jul 06, 2020 | 34.25 | 36.01 | 33.67 | 35.34 | 1,413,822 | +2.69(+8.22%) |
Jul 02, 2020 | 33.09 | 33.43 | 32.35 | 32.66 | 399,592 | +0.38(+1.18%) |
Jul 01, 2020 | 33.73 | 34.11 | 32.26 | 32.28 | 599,127 | -1.08(-3.23%) |
Jun 30, 2020 | 32.49 | 33.56 | 32.13 | 33.35 | 774,491 | +0.70(+2.15%) |
Jun 29, 2020 | 31.30 | 32.77 | 31.10 | 32.65 | 920,473 | +1.68(+5.43%) |
Jun 26, 2020 | 31.85 | 32.05 | 30.52 | 30.97 | 1,385,360 | -1.15(-3.57%) |
Jun 25, 2020 | 31.49 | 32.19 | 31.08 | 32.12 | 507,730 | +0.19(+0.59%) |
Jun 24, 2020 | 33.60 | 33.60 | 31.89 | 31.93 | 569,724 | -2.10(-6.17%) |
Jun 23, 2020 | 33.69 | 34.27 | 33.29 | 34.03 | 545,564 | +0.79(+2.38%) |
Jun 22, 2020 | 33.10 | 33.29 | 32.23 | 33.24 | 480,245 | -0.01(-0.03%) |
Jun 19, 2020 | 34.69 | 34.83 | 32.75 | 33.25 | 646,344 | -1.05(-3.06%) |
Jun 18, 2020 | 33.63 | 34.85 | 33.41 | 34.29 | 353,320 | +0.22(+0.65%) |
Jun 17, 2020 | 34.28 | 34.59 | 33.75 | 34.07 | 526,304 | -0.12(-0.34%) |
Jun 16, 2020 | 35.31 | 35.31 | 33.73 | 34.19 | 614,458 | +0.99(+2.97%) |
Jun 15, 2020 | 31.81 | 33.67 | 31.73 | 33.20 | 518,005 | -0.07(-0.21%) |
Jun 12, 2020 | 33.19 | 33.62 | 31.77 | 33.27 | 632,510 | +1.85(+5.89%) |
Jun 11, 2020 | 33.96 | 33.96 | 31.16 | 31.42 | 981,595 | -4.74(-13.11%) |
Jun 10, 2020 | 37.40 | 37.56 | 35.58 | 36.16 | 766,204 | -1.60(-4.24%) |
Jun 09, 2020 | 37.35 | 37.99 | 36.62 | 37.76 | 781,505 | -0.71(-1.85%) |
Jun 08, 2020 | 38.49 | 38.93 | 37.97 | 38.47 | 783,092 | +0.93(+2.49%) |
Jun 05, 2020 | 36.73 | 38.49 | 36.44 | 37.54 | 1,099,246 | +2.21(+6.24%) |
Jun 04, 2020 | 33.92 | 35.37 | 33.33 | 35.34 | 927,615 | +1.08(+3.14%) |
Jun 03, 2020 | 33.54 | 35.12 | 33.22 | 34.26 | 805,793 | +1.53(+4.67%) |
Jun 02, 2020 | 31.81 | 33.60 | 31.35 | 32.73 | 1,332,626 | +1.26(+4.01%) |