Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.89 | 38.24 | 37.50 | 37.96 | 344,383 | -0.13(-0.35%) |
Aug 28, 2020 | 38.15 | 38.15 | 37.48 | 38.09 | 116,238 | +0.13(+0.35%) |
Aug 27, 2020 | 37.53 | 38.30 | 37.37 | 37.96 | 151,084 | +0.54(+1.45%) |
Aug 26, 2020 | 37.83 | 38.09 | 37.41 | 37.41 | 148,792 | -0.51(-1.34%) |
Aug 25, 2020 | 38.46 | 38.46 | 37.45 | 37.92 | 169,306 | -0.20(-0.54%) |
Aug 24, 2020 | 37.56 | 38.26 | 37.19 | 38.13 | 359,193 | +0.81(+2.17%) |
Aug 21, 2020 | 36.52 | 37.49 | 36.52 | 37.32 | 735,424 | +0.45(+1.23%) |
Aug 20, 2020 | 35.81 | 36.97 | 35.77 | 36.86 | 373,642 | +0.64(+1.77%) |
Aug 19, 2020 | 36.66 | 36.77 | 35.97 | 36.22 | 232,639 | -0.10(-0.27%) |
Aug 18, 2020 | 35.82 | 36.91 | 35.72 | 36.32 | 411,476 | +0.50(+1.39%) |
Aug 17, 2020 | 35.91 | 36.50 | 35.40 | 35.82 | 281,803 | +0.19(+0.52%) |
Aug 14, 2020 | 35.80 | 36.20 | 35.32 | 35.64 | 348,826 | -0.37(-1.04%) |
Aug 13, 2020 | 37.13 | 38.01 | 35.20 | 36.01 | 1,892,074 | -0.41(-1.12%) |
Aug 12, 2020 | 37.86 | 38.63 | 36.07 | 36.42 | 536,384 | -2.15(-5.58%) |
Aug 11, 2020 | 39.67 | 39.86 | 38.34 | 38.57 | 152,936 | -0.70(-1.79%) |
Aug 10, 2020 | 39.45 | 39.91 | 38.82 | 39.27 | 184,024 | +0.06(+0.16%) |
Aug 07, 2020 | 38.14 | 39.25 | 37.76 | 39.21 | 146,477 | +0.81(+2.11%) |
Aug 06, 2020 | 38.21 | 38.87 | 37.73 | 38.40 | 211,391 | -0.05(-0.14%) |
Aug 05, 2020 | 38.15 | 38.52 | 37.47 | 38.46 | 263,797 | +0.74(+1.96%) |
Aug 04, 2020 | 37.23 | 37.79 | 37.04 | 37.72 | 179,586 | +0.25(+0.66%) |
Aug 03, 2020 | 36.96 | 37.94 | 36.66 | 37.47 | 226,719 | +0.15(+0.41%) |
Jul 31, 2020 | 37.18 | 37.43 | 36.08 | 37.32 | 348,039 | -0.14(-0.38%) |
Jul 30, 2020 | 37.09 | 38.17 | 36.37 | 37.46 | 219,447 | -0.24(-0.64%) |
Jul 29, 2020 | 36.82 | 37.72 | 36.63 | 37.70 | 232,360 | +0.89(+2.42%) |
Jul 28, 2020 | 37.39 | 37.64 | 36.04 | 36.81 | 339,942 | -0.79(-2.11%) |
Jul 27, 2020 | 35.18 | 37.79 | 34.95 | 37.60 | 490,264 | +4.13(+12.33%) |
Jul 24, 2020 | 33.79 | 33.96 | 32.82 | 33.47 | 413,465 | -0.61(-1.80%) |
Jul 23, 2020 | 33.91 | 36.22 | 33.47 | 34.09 | 615,300 | +0.94(+2.84%) |
Jul 22, 2020 | 32.40 | 33.23 | 32.40 | 33.14 | 235,005 | +0.43(+1.31%) |
Jul 21, 2020 | 31.93 | 32.73 | 31.89 | 32.72 | 354,593 | +1.09(+3.43%) |
Jul 20, 2020 | 31.51 | 31.67 | 31.17 | 31.63 | 135,216 | +0.04(+0.11%) |
Jul 17, 2020 | 31.04 | 31.76 | 30.73 | 31.60 | 208,868 | +0.52(+1.69%) |
Jul 16, 2020 | 30.58 | 31.11 | 30.32 | 31.07 | 129,752 | +0.28(+0.90%) |
Jul 15, 2020 | 30.68 | 31.02 | 30.25 | 30.80 | 192,233 | +0.88(+2.94%) |
Jul 14, 2020 | 29.20 | 29.98 | 28.91 | 29.92 | 152,365 | +0.85(+2.91%) |
Jul 13, 2020 | 29.43 | 29.53 | 28.94 | 29.07 | 136,505 | -0.01(-0.03%) |
Jul 10, 2020 | 27.91 | 29.14 | 27.65 | 29.08 | 225,843 | +1.33(+4.78%) |
Jul 09, 2020 | 28.39 | 28.39 | 27.30 | 27.75 | 165,103 | -0.84(-2.92%) |
Jul 08, 2020 | 28.06 | 28.61 | 27.99 | 28.59 | 129,214 | +0.60(+2.16%) |
Jul 07, 2020 | 28.15 | 28.27 | 27.78 | 27.99 | 229,542 | -0.24(-0.85%) |
Jul 06, 2020 | 28.44 | 28.44 | 27.67 | 28.23 | 99,371 | +0.42(+1.50%) |
Jul 02, 2020 | 28.61 | 29.10 | 27.75 | 27.81 | 135,461 | -0.22(-0.79%) |
Jul 01, 2020 | 28.88 | 29.19 | 28.02 | 28.03 | 136,468 | -0.89(-3.08%) |
Jun 30, 2020 | 28.66 | 29.14 | 28.63 | 28.92 | 235,325 | +0.04(+0.15%) |
Jun 29, 2020 | 28.94 | 29.29 | 28.57 | 28.87 | 111,098 | +0.30(+1.06%) |
Jun 26, 2020 | 28.12 | 28.87 | 27.61 | 28.57 | 273,845 | +0.18(+0.63%) |
Jun 25, 2020 | 27.53 | 28.54 | 27.25 | 28.39 | 206,296 | +0.63(+2.27%) |
Jun 24, 2020 | 28.46 | 28.46 | 27.04 | 27.76 | 241,251 | -1.07(-3.70%) |
Jun 23, 2020 | 28.81 | 29.14 | 28.45 | 28.83 | 158,444 | +0.49(+1.73%) |
Jun 22, 2020 | 27.67 | 28.48 | 27.58 | 28.34 | 117,841 | +0.42(+1.50%) |
Jun 19, 2020 | 27.91 | 28.31 | 27.72 | 27.92 | 354,334 | +0.11(+0.38%) |
Jun 18, 2020 | 27.71 | 28.26 | 27.67 | 27.82 | 155,799 | -0.16(-0.57%) |
Jun 17, 2020 | 28.50 | 28.50 | 27.75 | 27.98 | 143,189 | -0.64(-2.24%) |
Jun 16, 2020 | 29.66 | 29.66 | 28.52 | 28.62 | 237,828 | +0.19(+0.66%) |
Jun 15, 2020 | 27.28 | 28.82 | 27.28 | 28.43 | 218,327 | +0.04(+0.13%) |
Jun 12, 2020 | 28.70 | 29.03 | 27.44 | 28.39 | 125,343 | +0.71(+2.57%) |
Jun 11, 2020 | 29.22 | 29.29 | 27.37 | 27.68 | 186,930 | -2.85(-9.32%) |
Jun 10, 2020 | 30.21 | 30.80 | 29.52 | 30.53 | 201,577 | -0.11(-0.35%) |
Jun 09, 2020 | 30.26 | 31.17 | 29.86 | 30.63 | 187,715 | -0.23(-0.74%) |
Jun 08, 2020 | 29.89 | 31.10 | 29.84 | 30.86 | 273,226 | +1.30(+4.41%) |
Jun 05, 2020 | 30.48 | 30.53 | 29.26 | 29.56 | 189,771 | +0.61(+2.10%) |
Jun 04, 2020 | 27.72 | 29.59 | 27.67 | 28.95 | 248,594 | +0.92(+3.27%) |
Jun 03, 2020 | 28.40 | 28.79 | 27.97 | 28.04 | 192,199 | +0.26(+0.92%) |
Jun 02, 2020 | 28.01 | 28.27 | 27.63 | 27.78 | 128,822 | -0.01(-0.03%) |