Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.49 | 32.52 | 31.10 | 31.23 | 113,857 | -1.40(-4.30%) |
Aug 28, 2020 | 32.54 | 33.11 | 32.54 | 32.63 | 265,237 | -0.10(-0.32%) |
Aug 27, 2020 | 32.50 | 33.23 | 32.31 | 32.73 | 138,247 | +0.01(+0.03%) |
Aug 26, 2020 | 32.47 | 32.99 | 32.42 | 32.72 | 180,762 | +0.17(+0.51%) |
Aug 25, 2020 | 33.47 | 33.85 | 32.41 | 32.55 | 189,197 | -1.04(-3.11%) |
Aug 24, 2020 | 32.50 | 34.00 | 32.50 | 33.60 | 158,260 | +0.73(+2.22%) |
Aug 21, 2020 | 32.68 | 33.30 | 32.59 | 32.87 | 165,582 | +0.38(+1.18%) |
Aug 20, 2020 | 32.48 | 32.96 | 32.39 | 32.49 | 171,755 | +0.19(+0.58%) |
Aug 19, 2020 | 31.82 | 32.48 | 31.63 | 32.30 | 184,557 | +0.71(+2.24%) |
Aug 18, 2020 | 31.13 | 32.16 | 31.12 | 31.59 | 117,622 | +0.32(+1.04%) |
Aug 17, 2020 | 32.33 | 32.41 | 31.15 | 31.26 | 74,589 | -1.34(-4.11%) |
Aug 14, 2020 | 32.09 | 32.79 | 32.09 | 32.60 | 76,137 | +0.39(+1.22%) |
Aug 13, 2020 | 32.25 | 32.52 | 31.93 | 32.21 | 82,971 | -0.16(-0.49%) |
Aug 12, 2020 | 33.04 | 33.04 | 32.21 | 32.37 | 124,914 | -0.98(-2.95%) |
Aug 11, 2020 | 31.93 | 33.39 | 31.93 | 33.35 | 131,454 | +1.38(+4.31%) |
Aug 10, 2020 | 31.15 | 32.25 | 31.15 | 31.97 | 62,954 | +0.68(+2.17%) |
Aug 07, 2020 | 31.19 | 31.86 | 30.95 | 31.30 | 57,217 | +0.24(+0.76%) |
Aug 06, 2020 | 30.91 | 31.46 | 30.52 | 31.06 | 68,043 | +0.27(+0.87%) |
Aug 05, 2020 | 30.32 | 31.03 | 30.20 | 30.79 | 68,449 | +0.12(+0.39%) |
Aug 04, 2020 | 30.16 | 31.19 | 30.16 | 30.67 | 80,761 | +0.47(+1.56%) |
Aug 03, 2020 | 31.86 | 31.86 | 30.16 | 30.20 | 72,547 | -1.97(-6.12%) |
Jul 31, 2020 | 31.03 | 33.00 | 31.03 | 32.17 | 138,688 | +1.14(+3.68%) |
Jul 30, 2020 | 31.86 | 31.86 | 30.71 | 31.03 | 71,867 | -0.24(-0.76%) |
Jul 29, 2020 | 30.32 | 31.34 | 30.32 | 31.26 | 114,009 | +0.67(+2.19%) |
Jul 28, 2020 | 29.77 | 30.67 | 29.53 | 30.60 | 51,464 | +0.79(+2.64%) |
Jul 27, 2020 | 30.99 | 31.15 | 29.73 | 29.81 | 69,224 | -1.65(-5.26%) |
Jul 24, 2020 | 30.71 | 31.97 | 30.71 | 31.46 | 151,081 | +1.26(+4.17%) |
Jul 23, 2020 | 29.02 | 30.38 | 28.71 | 30.20 | 93,025 | +1.10(+3.79%) |
Jul 22, 2020 | 28.78 | 29.41 | 28.63 | 29.10 | 69,099 | +0.10(+0.35%) |
Jul 21, 2020 | 27.52 | 29.06 | 27.52 | 29.00 | 69,476 | +1.35(+4.90%) |
Jul 20, 2020 | 28.23 | 28.51 | 27.41 | 27.64 | 96,690 | -0.73(-2.57%) |
Jul 17, 2020 | 29.26 | 29.37 | 28.17 | 28.37 | 59,071 | -1.08(-3.68%) |
Jul 16, 2020 | 29.30 | 30.12 | 29.26 | 29.45 | 44,477 | +0.47(+1.63%) |
Jul 15, 2020 | 29.14 | 29.69 | 28.74 | 28.98 | 185,696 | -0.98(-3.29%) |
Jul 14, 2020 | 31.62 | 32.25 | 29.93 | 29.97 | 115,344 | -1.38(-4.40%) |
Jul 13, 2020 | 30.04 | 31.50 | 28.98 | 31.34 | 218,229 | +0.79(+2.58%) |
Jul 10, 2020 | 30.00 | 30.73 | 29.89 | 30.56 | 84,366 | +0.59(+1.97%) |
Jul 09, 2020 | 29.49 | 30.87 | 29.41 | 29.97 | 65,972 | +0.16(+0.53%) |
Jul 08, 2020 | 29.81 | 30.48 | 29.65 | 29.81 | 51,656 | -0.35(-1.17%) |
Jul 07, 2020 | 30.56 | 30.79 | 29.22 | 30.16 | 72,605 | -0.32(-1.03%) |
Jul 06, 2020 | 29.97 | 30.60 | 29.77 | 30.48 | 51,474 | -0.35(-1.15%) |
Jul 02, 2020 | 30.71 | 31.15 | 30.28 | 30.83 | 75,553 | -0.51(-1.63%) |
Jul 01, 2020 | 31.58 | 32.29 | 31.19 | 31.34 | 130,854 | -0.32(-0.99%) |
Jun 30, 2020 | 32.68 | 32.92 | 31.44 | 31.66 | 74,296 | -1.10(-3.37%) |
Jun 29, 2020 | 32.09 | 33.15 | 32.01 | 32.76 | 65,534 | +0.28(+0.85%) |
Jun 26, 2020 | 31.26 | 32.88 | 31.26 | 32.49 | 108,898 | +1.34(+4.30%) |
Jun 25, 2020 | 31.93 | 32.52 | 31.11 | 31.15 | 83,896 | -0.71(-2.23%) |
Jun 24, 2020 | 31.30 | 32.49 | 30.38 | 31.86 | 94,194 | +0.95(+3.06%) |
Jun 23, 2020 | 30.75 | 31.03 | 30.04 | 30.91 | 84,999 | -0.24(-0.76%) |
Jun 22, 2020 | 31.30 | 32.29 | 30.97 | 31.15 | 133,337 | -0.16(-0.50%) |
Jun 19, 2020 | 33.12 | 33.31 | 31.23 | 31.30 | 72,379 | -2.17(-6.47%) |
Jun 18, 2020 | 34.26 | 34.26 | 33.23 | 33.47 | 41,101 | -0.31(-0.93%) |
Jun 17, 2020 | 33.71 | 33.98 | 33.15 | 33.78 | 44,214 | -0.35(-1.04%) |
Jun 16, 2020 | 34.34 | 35.34 | 33.67 | 34.14 | 56,078 | -0.95(-2.69%) |
Jun 15, 2020 | 37.33 | 37.53 | 34.93 | 35.08 | 50,820 | -1.42(-3.88%) |
Jun 12, 2020 | 35.64 | 38.19 | 35.24 | 36.50 | 161,392 | -0.47(-1.28%) |
Jun 11, 2020 | 34.65 | 37.05 | 34.49 | 36.97 | 175,416 | +3.03(+8.93%) |
Jun 10, 2020 | 33.78 | 34.24 | 33.35 | 33.94 | 87,474 | -0.24(-0.69%) |
Jun 09, 2020 | 34.45 | 34.45 | 33.47 | 34.18 | 33,146 | +0.08(+0.23%) |
Jun 08, 2020 | 34.97 | 35.40 | 33.94 | 34.10 | 52,856 | -0.88(-2.51%) |
Jun 05, 2020 | 34.49 | 35.64 | 34.14 | 34.98 | 56,100 | -0.03(-0.08%) |
Jun 04, 2020 | 34.45 | 35.32 | 33.82 | 35.01 | 38,194 | +0.74(+2.15%) |
Jun 03, 2020 | 33.31 | 34.53 | 33.31 | 34.27 | 31,748 | +0.84(+2.51%) |
Jun 02, 2020 | 33.98 | 34.85 | 33.43 | 33.43 | 45,703 | -0.13(-0.40%) |