Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.80 | 39.23 | 37.42 | 38.81 | 135,961 | +0.91(+2.40%) |
Aug 28, 2020 | 38.08 | 38.14 | 37.35 | 37.90 | 62,500 | +0.09(+0.24%) |
Aug 27, 2020 | 37.56 | 38.14 | 37.23 | 37.81 | 41,471 | +0.44(+1.18%) |
Aug 26, 2020 | 37.79 | 37.79 | 36.94 | 37.37 | 62,235 | -0.22(-0.59%) |
Aug 25, 2020 | 37.73 | 37.92 | 36.95 | 37.59 | 48,603 | +0.07(+0.19%) |
Aug 24, 2020 | 37.53 | 37.79 | 36.91 | 37.52 | 58,128 | +0.48(+1.30%) |
Aug 21, 2020 | 37.31 | 37.41 | 36.67 | 37.04 | 116,500 | -0.45(-1.20%) |
Aug 20, 2020 | 37.23 | 37.78 | 37.13 | 37.49 | 35,665 | -0.27(-0.72%) |
Aug 19, 2020 | 37.79 | 38.38 | 37.33 | 37.76 | 61,508 | +0.13(+0.35%) |
Aug 18, 2020 | 39.00 | 39.00 | 37.43 | 37.63 | 56,074 | -1.41(-3.61%) |
Aug 17, 2020 | 38.63 | 39.97 | 38.46 | 39.04 | 69,926 | +0.58(+1.51%) |
Aug 14, 2020 | 38.30 | 38.80 | 37.80 | 38.46 | 58,800 | +0.15(+0.39%) |
Aug 13, 2020 | 38.32 | 38.70 | 37.90 | 38.31 | 69,959 | -0.38(-0.98%) |
Aug 12, 2020 | 39.32 | 39.86 | 38.33 | 38.69 | 44,758 | -0.06(-0.15%) |
Aug 11, 2020 | 38.95 | 39.69 | 38.50 | 38.75 | 102,441 | -0.12(-0.31%) |
Aug 10, 2020 | 38.16 | 39.94 | 38.16 | 38.87 | 140,522 | +0.77(+2.02%) |
Aug 07, 2020 | 37.11 | 38.10 | 35.93 | 38.10 | 68,400 | +1.02(+2.75%) |
Aug 06, 2020 | 37.03 | 37.69 | 36.91 | 37.08 | 78,565 | +0.14(+0.38%) |
Aug 05, 2020 | 37.55 | 37.72 | 36.57 | 36.94 | 90,682 | -0.02(-0.05%) |
Aug 04, 2020 | 37.59 | 37.85 | 36.81 | 36.96 | 110,885 | -0.59(-1.57%) |
Aug 03, 2020 | 36.50 | 38.41 | 35.93 | 37.55 | 84,381 | +0.88(+2.40%) |
Jul 31, 2020 | 38.00 | 38.00 | 35.75 | 36.67 | 145,600 | -1.56(-4.08%) |
Jul 30, 2020 | 34.17 | 38.85 | 33.90 | 38.23 | 209,679 | +4.73(+14.12%) |
Jul 29, 2020 | 32.41 | 33.79 | 32.41 | 33.50 | 75,368 | +1.10(+3.40%) |
Jul 28, 2020 | 32.18 | 33.06 | 32.17 | 32.40 | 50,851 | -0.05(-0.15%) |
Jul 27, 2020 | 31.79 | 32.82 | 31.27 | 32.45 | 64,139 | +0.67(+2.11%) |
Jul 24, 2020 | 32.67 | 32.75 | 31.75 | 31.78 | 47,500 | -0.89(-2.72%) |
Jul 23, 2020 | 32.68 | 33.13 | 32.32 | 32.67 | 110,820 | -0.03(-0.09%) |
Jul 22, 2020 | 33.32 | 33.32 | 32.56 | 32.70 | 62,490 | -0.53(-1.59%) |
Jul 21, 2020 | 32.90 | 33.45 | 32.90 | 33.23 | 35,996 | +0.81(+2.50%) |
Jul 20, 2020 | 32.85 | 32.85 | 32.11 | 32.42 | 68,800 | -0.67(-2.02%) |
Jul 17, 2020 | 32.40 | 33.26 | 32.35 | 33.09 | 64,800 | +0.62(+1.91%) |
Jul 16, 2020 | 32.02 | 32.59 | 31.50 | 32.47 | 87,110 | +0.36(+1.12%) |
Jul 15, 2020 | 31.26 | 32.30 | 30.84 | 32.11 | 96,077 | +1.71(+5.63%) |
Jul 14, 2020 | 30.34 | 30.77 | 29.60 | 30.40 | 92,290 | +0.23(+0.76%) |
Jul 13, 2020 | 30.21 | 30.91 | 29.74 | 30.17 | 68,288 | +0.35(+1.17%) |
Jul 10, 2020 | 29.02 | 30.05 | 28.75 | 29.82 | 35,600 | +0.97(+3.36%) |
Jul 09, 2020 | 29.80 | 29.89 | 28.54 | 28.85 | 73,652 | -1.04(-3.48%) |
Jul 08, 2020 | 30.56 | 30.75 | 29.55 | 29.89 | 78,700 | -0.83(-2.70%) |
Jul 07, 2020 | 31.51 | 31.75 | 30.26 | 30.72 | 102,990 | -1.00(-3.15%) |
Jul 06, 2020 | 32.46 | 32.54 | 31.38 | 31.72 | 55,499 | -0.40(-1.25%) |
Jul 02, 2020 | 32.10 | 32.82 | 31.71 | 32.12 | 103,600 | +0.85(+2.72%) |
Jul 01, 2020 | 32.22 | 32.22 | 31.11 | 31.27 | 75,025 | -0.64(-2.01%) |
Jun 30, 2020 | 31.18 | 31.98 | 31.06 | 31.91 | 100,355 | +0.66(+2.11%) |
Jun 29, 2020 | 30.09 | 31.37 | 29.96 | 31.25 | 150,206 | +1.78(+6.04%) |
Jun 26, 2020 | 29.26 | 29.83 | 28.60 | 29.47 | 236,300 | -0.17(-0.57%) |
Jun 25, 2020 | 28.21 | 29.69 | 28.21 | 29.64 | 74,707 | +1.08(+3.78%) |
Jun 24, 2020 | 28.87 | 29.13 | 28.36 | 28.56 | 90,306 | -0.84(-2.86%) |
Jun 23, 2020 | 29.49 | 29.75 | 29.35 | 29.40 | 80,873 | +0.41(+1.41%) |
Jun 22, 2020 | 29.43 | 29.43 | 28.43 | 28.99 | 71,653 | -0.69(-2.32%) |
Jun 19, 2020 | 29.74 | 29.84 | 29.38 | 29.68 | 157,700 | +0.32(+1.09%) |
Jun 18, 2020 | 28.96 | 29.71 | 28.87 | 29.36 | 48,626 | -0.01(-0.03%) |
Jun 17, 2020 | 30.38 | 30.69 | 29.19 | 29.37 | 51,926 | -0.86(-2.84%) |
Jun 16, 2020 | 29.98 | 30.82 | 29.61 | 30.23 | 81,285 | +1.65(+5.77%) |
Jun 15, 2020 | 27.32 | 29.18 | 26.82 | 28.58 | 86,505 | +0.30(+1.06%) |
Jun 12, 2020 | 29.27 | 29.30 | 27.46 | 28.28 | 66,500 | +0.38(+1.36%) |
Jun 11, 2020 | 29.42 | 29.93 | 27.87 | 27.90 | 91,199 | -3.19(-10.26%) |
Jun 10, 2020 | 32.03 | 32.03 | 30.97 | 31.09 | 117,306 | -0.93(-2.90%) |
Jun 09, 2020 | 32.60 | 32.78 | 31.59 | 32.02 | 79,247 | -1.27(-3.81%) |
Jun 08, 2020 | 33.24 | 33.86 | 33.11 | 33.29 | 98,873 | +0.61(+1.87%) |
Jun 05, 2020 | 32.22 | 33.38 | 31.50 | 32.68 | 106,500 | +1.77(+5.71%) |
Jun 04, 2020 | 30.26 | 31.23 | 29.75 | 30.91 | 92,539 | +0.38(+1.23%) |
Jun 03, 2020 | 29.82 | 31.10 | 29.75 | 30.54 | 70,520 | +0.97(+3.28%) |
Jun 02, 2020 | 28.60 | 29.72 | 28.10 | 29.57 | 59,434 | +1.22(+4.30%) |