Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.82 | 37.82 | 36.98 | 37.16 | 348,886 | -0.70(-1.85%) |
Aug 28, 2020 | 38.35 | 38.35 | 37.65 | 37.86 | 168,900 | -0.29(-0.76%) |
Aug 27, 2020 | 38.26 | 38.41 | 36.60 | 38.15 | 145,574 | +0.09(+0.24%) |
Aug 26, 2020 | 37.90 | 38.27 | 37.76 | 38.06 | 176,152 | +0.00(+0.00%) |
Aug 25, 2020 | 38.10 | 38.31 | 37.78 | 38.06 | 246,631 | -0.01(-0.03%) |
Aug 24, 2020 | 37.60 | 38.45 | 37.30 | 38.07 | 194,751 | +0.76(+2.04%) |
Aug 21, 2020 | 38.21 | 38.26 | 36.97 | 37.31 | 489,700 | -0.90(-2.36%) |
Aug 20, 2020 | 37.86 | 38.44 | 37.70 | 38.21 | 178,579 | +0.06(+0.16%) |
Aug 19, 2020 | 38.25 | 38.88 | 37.71 | 38.15 | 188,561 | -0.06(-0.16%) |
Aug 18, 2020 | 38.12 | 38.77 | 37.66 | 38.21 | 252,278 | -0.21(-0.55%) |
Aug 17, 2020 | 39.03 | 39.31 | 38.34 | 38.42 | 224,450 | -0.50(-1.28%) |
Aug 14, 2020 | 39.58 | 39.58 | 38.70 | 38.92 | 156,000 | -0.35(-0.89%) |
Aug 13, 2020 | 39.56 | 40.07 | 39.18 | 39.27 | 144,003 | -0.46(-1.16%) |
Aug 12, 2020 | 39.10 | 40.18 | 38.87 | 39.73 | 190,937 | +0.76(+1.95%) |
Aug 11, 2020 | 39.08 | 39.37 | 38.79 | 38.97 | 228,506 | -0.01(-0.03%) |
Aug 10, 2020 | 39.06 | 39.53 | 37.95 | 38.98 | 177,086 | -0.05(-0.13%) |
Aug 07, 2020 | 39.12 | 39.46 | 38.14 | 39.03 | 320,000 | -0.25(-0.64%) |
Aug 06, 2020 | 39.99 | 41.10 | 38.35 | 39.28 | 602,849 | +2.76(+7.56%) |
Aug 05, 2020 | 36.69 | 37.23 | 36.41 | 36.52 | 290,479 | -0.14(-0.38%) |
Aug 04, 2020 | 36.00 | 36.78 | 36.00 | 36.66 | 298,628 | +0.26(+0.71%) |
Aug 03, 2020 | 35.00 | 36.88 | 35.00 | 36.40 | 524,720 | +1.75(+5.05%) |
Jul 31, 2020 | 35.31 | 35.50 | 33.68 | 34.65 | 285,700 | -0.60(-1.70%) |
Jul 30, 2020 | 34.50 | 35.66 | 34.41 | 35.25 | 305,455 | +0.50(+1.44%) |
Jul 29, 2020 | 33.63 | 34.88 | 33.48 | 34.75 | 217,002 | +1.31(+3.92%) |
Jul 28, 2020 | 33.56 | 33.84 | 33.34 | 33.44 | 178,155 | -0.02(-0.06%) |
Jul 27, 2020 | 33.43 | 33.85 | 33.11 | 33.46 | 272,448 | -0.01(-0.03%) |
Jul 24, 2020 | 34.31 | 34.31 | 33.32 | 33.47 | 175,300 | -0.88(-2.56%) |
Jul 23, 2020 | 33.42 | 34.39 | 33.31 | 34.35 | 258,970 | +1.05(+3.15%) |
Jul 22, 2020 | 33.89 | 34.04 | 33.06 | 33.30 | 257,675 | -0.72(-2.12%) |
Jul 21, 2020 | 34.14 | 34.74 | 33.85 | 34.02 | 183,072 | -0.12(-0.35%) |
Jul 20, 2020 | 34.19 | 34.65 | 34.10 | 34.14 | 107,023 | -0.02(-0.06%) |
Jul 17, 2020 | 33.76 | 34.29 | 33.49 | 34.16 | 215,100 | +0.38(+1.12%) |
Jul 16, 2020 | 34.34 | 34.39 | 33.46 | 33.78 | 190,022 | -0.51(-1.49%) |
Jul 15, 2020 | 34.83 | 35.16 | 34.25 | 34.29 | 215,756 | -0.12(-0.35%) |
Jul 14, 2020 | 33.14 | 34.63 | 33.14 | 34.41 | 221,430 | +1.34(+4.05%) |
Jul 13, 2020 | 33.56 | 34.02 | 33.02 | 33.07 | 190,540 | -0.22(-0.66%) |
Jul 10, 2020 | 33.33 | 33.57 | 33.01 | 33.29 | 134,300 | +0.08(+0.24%) |
Jul 09, 2020 | 33.57 | 33.63 | 32.82 | 33.21 | 155,504 | -0.40(-1.19%) |
Jul 08, 2020 | 33.67 | 33.89 | 33.33 | 33.61 | 129,893 | -0.09(-0.27%) |
Jul 07, 2020 | 33.52 | 34.26 | 33.46 | 33.70 | 227,787 | -0.11(-0.33%) |
Jul 06, 2020 | 34.16 | 34.16 | 33.67 | 33.81 | 157,734 | +0.11(+0.33%) |
Jul 02, 2020 | 33.90 | 34.13 | 33.60 | 33.70 | 159,700 | +0.22(+0.66%) |
Jul 01, 2020 | 33.72 | 34.18 | 33.47 | 33.48 | 121,392 | -0.31(-0.92%) |
Jun 30, 2020 | 34.07 | 34.34 | 33.59 | 33.79 | 183,378 | -0.27(-0.79%) |
Jun 29, 2020 | 33.00 | 34.21 | 32.93 | 34.06 | 302,902 | +1.42(+4.35%) |
Jun 26, 2020 | 32.32 | 32.88 | 32.01 | 32.64 | 642,400 | +0.20(+0.62%) |
Jun 25, 2020 | 31.39 | 32.48 | 31.02 | 32.44 | 442,284 | +1.01(+3.21%) |
Jun 24, 2020 | 31.04 | 31.69 | 30.91 | 31.43 | 205,126 | +0.06(+0.19%) |
Jun 23, 2020 | 31.98 | 31.98 | 31.19 | 31.37 | 211,793 | -0.23(-0.73%) |
Jun 22, 2020 | 31.39 | 31.73 | 30.98 | 31.60 | 374,409 | +0.13(+0.41%) |
Jun 19, 2020 | 31.59 | 32.13 | 31.05 | 31.47 | 700,200 | -0.27(-0.85%) |
Jun 18, 2020 | 32.30 | 32.30 | 31.32 | 31.74 | 274,114 | -0.77(-2.37%) |
Jun 17, 2020 | 33.13 | 33.13 | 32.28 | 32.51 | 199,354 | -0.48(-1.45%) |
Jun 16, 2020 | 32.95 | 33.26 | 32.35 | 32.99 | 182,238 | +0.80(+2.49%) |
Jun 15, 2020 | 31.17 | 32.26 | 30.90 | 32.19 | 197,893 | +0.42(+1.32%) |
Jun 12, 2020 | 33.14 | 33.14 | 31.20 | 31.77 | 265,800 | -0.65(-2.00%) |
Jun 11, 2020 | 32.99 | 33.16 | 32.25 | 32.42 | 281,340 | -1.27(-3.77%) |
Jun 10, 2020 | 33.56 | 34.09 | 33.34 | 33.69 | 219,475 | +0.10(+0.30%) |
Jun 09, 2020 | 33.60 | 34.30 | 33.12 | 33.59 | 212,608 | -0.31(-0.91%) |
Jun 08, 2020 | 33.90 | 34.32 | 33.69 | 33.90 | 181,330 | +0.06(+0.18%) |
Jun 05, 2020 | 33.83 | 34.33 | 33.20 | 33.84 | 214,900 | +0.66(+1.99%) |
Jun 04, 2020 | 33.15 | 33.64 | 32.83 | 33.18 | 161,973 | -0.34(-1.01%) |
Jun 03, 2020 | 33.51 | 34.04 | 33.03 | 33.52 | 188,998 | +0.39(+1.18%) |
Jun 02, 2020 | 33.28 | 33.53 | 32.91 | 33.13 | 200,135 | -0.18(-0.54%) |