Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 52.70 | 55.09 | 50.00 | 53.54 | 95,811 | +0.48(+0.90%) |
Aug 28, 2020 | 52.53 | 59.90 | 48.36 | 53.06 | 158,700 | +0.27(+0.51%) |
Aug 27, 2020 | 53.56 | 58.12 | 52.42 | 52.79 | 74,889 | -0.77(-1.44%) |
Aug 26, 2020 | 61.07 | 61.07 | 51.92 | 53.56 | 143,117 | -8.65(-13.90%) |
Aug 25, 2020 | 49.07 | 65.50 | 46.50 | 62.21 | 200,978 | +13.96(+28.93%) |
Aug 24, 2020 | 45.60 | 48.97 | 44.05 | 48.25 | 111,656 | +2.67(+5.86%) |
Aug 21, 2020 | 45.89 | 48.88 | 44.62 | 45.58 | 41,700 | -0.60(-1.30%) |
Aug 20, 2020 | 41.60 | 48.00 | 40.12 | 46.18 | 165,410 | +4.53(+10.88%) |
Aug 19, 2020 | 40.20 | 44.35 | 39.69 | 41.65 | 147,169 | +1.02(+2.51%) |
Aug 18, 2020 | 40.39 | 41.46 | 39.20 | 40.63 | 26,473 | +0.28(+0.69%) |
Aug 17, 2020 | 34.83 | 40.59 | 34.83 | 40.35 | 32,455 | +1.77(+4.59%) |
Aug 14, 2020 | 39.00 | 39.15 | 37.50 | 38.58 | 28,900 | -0.47(-1.20%) |
Aug 13, 2020 | 36.00 | 39.93 | 35.49 | 39.05 | 151,306 | +3.04(+8.44%) |
Aug 12, 2020 | 36.33 | 37.60 | 34.95 | 36.01 | 53,963 | +0.08(+0.22%) |
Aug 11, 2020 | 36.50 | 38.23 | 34.88 | 35.93 | 193,961 | -0.23(-0.64%) |
Aug 10, 2020 | 36.23 | 38.13 | 35.40 | 36.16 | 32,546 | -0.14(-0.39%) |
Aug 07, 2020 | 35.35 | 36.83 | 34.65 | 36.30 | 33,800 | +0.49(+1.37%) |
Aug 06, 2020 | 36.01 | 36.01 | 34.40 | 35.81 | 12,380 | -0.16(-0.44%) |
Aug 05, 2020 | 32.73 | 38.25 | 31.59 | 35.97 | 79,229 | +3.47(+10.68%) |
Aug 04, 2020 | 32.38 | 34.54 | 31.42 | 32.50 | 108,996 | +0.07(+0.22%) |
Aug 03, 2020 | 32.06 | 33.99 | 30.26 | 32.43 | 222,469 | +0.33(+1.03%) |
Jul 31, 2020 | 30.48 | 33.08 | 29.02 | 32.10 | 49,600 | +1.46(+4.77%) |
Jul 30, 2020 | 29.82 | 32.51 | 28.02 | 30.64 | 149,562 | +0.20(+0.66%) |
Jul 29, 2020 | 28.38 | 32.52 | 25.71 | 30.44 | 161,503 | +1.54(+5.33%) |
Jul 28, 2020 | 29.61 | 30.80 | 27.53 | 28.90 | 211,771 | -0.84(-2.82%) |
Jul 27, 2020 | 27.15 | 31.59 | 26.29 | 29.74 | 169,681 | +2.70(+9.99%) |
Jul 24, 2020 | 28.01 | 28.15 | 26.92 | 27.04 | 21,900 | -0.83(-2.98%) |
Jul 23, 2020 | 28.61 | 28.61 | 26.83 | 27.87 | 71,673 | -1.36(-4.65%) |
Jul 22, 2020 | 29.26 | 29.84 | 28.32 | 29.23 | 70,333 | -0.18(-0.61%) |
Jul 21, 2020 | 29.58 | 30.57 | 29.25 | 29.41 | 44,686 | -0.11(-0.37%) |
Jul 20, 2020 | 29.93 | 30.43 | 29.50 | 29.52 | 33,019 | -0.55(-1.83%) |
Jul 17, 2020 | 30.87 | 31.32 | 30.02 | 30.07 | 33,200 | -1.15(-3.68%) |
Jul 16, 2020 | 29.75 | 31.89 | 29.73 | 31.22 | 174,343 | +1.26(+4.21%) |
Jul 15, 2020 | 31.76 | 31.90 | 28.97 | 29.96 | 89,804 | -1.24(-3.97%) |
Jul 14, 2020 | 30.61 | 31.67 | 30.32 | 31.20 | 36,418 | +0.40(+1.30%) |
Jul 13, 2020 | 33.47 | 33.52 | 30.30 | 30.80 | 78,562 | -1.95(-5.95%) |
Jul 10, 2020 | 33.19 | 33.58 | 31.36 | 32.75 | 101,300 | -0.68(-2.03%) |
Jul 09, 2020 | 34.60 | 36.56 | 33.21 | 33.43 | 40,401 | -0.97(-2.82%) |
Jul 08, 2020 | 33.51 | 34.77 | 33.05 | 34.40 | 71,019 | +0.69(+2.05%) |
Jul 07, 2020 | 34.68 | 35.17 | 33.56 | 33.71 | 30,358 | -0.91(-2.63%) |
Jul 06, 2020 | 36.37 | 36.37 | 34.04 | 34.62 | 66,775 | -1.18(-3.30%) |
Jul 02, 2020 | 36.81 | 37.78 | 34.80 | 35.80 | 75,400 | -0.66(-1.81%) |
Jul 01, 2020 | 36.07 | 39.20 | 35.51 | 36.46 | 182,955 | -1.05(-2.80%) |
Jun 30, 2020 | 37.75 | 38.75 | 36.16 | 37.51 | 82,700 | -0.49(-1.29%) |
Jun 29, 2020 | 39.53 | 40.02 | 37.39 | 38.00 | 78,164 | -0.63(-1.63%) |
Jun 26, 2020 | 40.85 | 41.50 | 37.70 | 38.63 | 899,900 | -1.76(-4.36%) |
Jun 25, 2020 | 39.54 | 42.26 | 39.36 | 40.39 | 150,386 | +1.39(+3.56%) |
Jun 24, 2020 | 40.70 | 41.92 | 37.00 | 39.00 | 141,330 | -1.21(-3.01%) |
Jun 23, 2020 | 38.09 | 41.98 | 37.50 | 40.21 | 220,418 | +2.56(+6.80%) |
Jun 22, 2020 | 38.20 | 40.20 | 36.31 | 37.65 | 181,700 | -0.87(-2.26%) |
Jun 19, 2020 | 36.80 | 40.63 | 35.91 | 38.52 | 465,100 | +1.75(+4.76%) |
Jun 18, 2020 | 35.00 | 37.00 | 33.82 | 36.77 | 121,147 | +1.48(+4.19%) |
Jun 17, 2020 | 36.09 | 37.00 | 35.25 | 35.29 | 114,386 | -0.65(-1.81%) |
Jun 16, 2020 | 36.67 | 37.00 | 35.57 | 35.94 | 107,932 | +0.38(+1.07%) |
Jun 15, 2020 | 34.18 | 39.12 | 33.98 | 35.56 | 119,300 | +1.26(+3.67%) |
Jun 12, 2020 | 33.40 | 35.62 | 33.40 | 34.30 | 43,500 | +0.58(+1.72%) |
Jun 11, 2020 | 33.87 | 34.34 | 33.02 | 33.72 | 156,510 | -1.80(-5.07%) |
Jun 10, 2020 | 35.54 | 36.20 | 34.50 | 35.52 | 84,927 | -0.29(-0.81%) |
Jun 09, 2020 | 34.59 | 37.40 | 33.41 | 35.81 | 56,525 | +0.71(+2.02%) |
Jun 08, 2020 | 32.09 | 35.95 | 28.88 | 35.10 | 76,173 | +3.27(+10.27%) |
Jun 05, 2020 | 33.51 | 34.16 | 31.69 | 31.83 | 42,900 | -0.39(-1.21%) |
Jun 04, 2020 | 34.14 | 35.41 | 32.21 | 32.22 | 47,473 | -2.22(-6.45%) |
Jun 03, 2020 | 33.06 | 36.75 | 30.23 | 34.44 | 75,328 | +2.46(+7.69%) |
Jun 02, 2020 | 29.77 | 32.30 | 29.20 | 31.98 | 50,459 | +2.48(+8.41%) |