Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.95 | 30.15 | 28.35 | 29.55 | 22,747 | +0.00(+0.00%) |
Aug 28, 2020 | 29.10 | 30.00 | 28.50 | 29.55 | 17,673 | +0.30(+1.03%) |
Aug 27, 2020 | 30.00 | 30.60 | 28.65 | 29.25 | 38,713 | -1.05(-3.47%) |
Aug 26, 2020 | 31.50 | 32.10 | 30.00 | 30.30 | 22,640 | -0.90(-2.88%) |
Aug 25, 2020 | 30.75 | 31.50 | 30.30 | 31.20 | 20,605 | +0.30(+0.97%) |
Aug 24, 2020 | 31.35 | 32.10 | 30.60 | 30.90 | 31,222 | -1.50(-4.63%) |
Aug 21, 2020 | 32.85 | 33.15 | 31.20 | 32.40 | 26,086 | -0.30(-0.92%) |
Aug 20, 2020 | 32.70 | 33.45 | 31.95 | 32.70 | 25,811 | +0.45(+1.40%) |
Aug 19, 2020 | 33.30 | 33.60 | 31.80 | 32.25 | 17,871 | +0.15(+0.47%) |
Aug 18, 2020 | 33.00 | 34.05 | 31.05 | 32.10 | 35,246 | -0.90(-2.73%) |
Aug 17, 2020 | 30.00 | 34.05 | 29.55 | 33.00 | 47,571 | +2.55(+8.37%) |
Aug 14, 2020 | 30.60 | 31.20 | 29.32 | 30.45 | 62,793 | -0.60(-1.93%) |
Aug 13, 2020 | 31.50 | 31.75 | 30.60 | 31.05 | 23,915 | -0.45(-1.43%) |
Aug 12, 2020 | 32.55 | 33.30 | 30.60 | 31.50 | 47,634 | -0.90(-2.78%) |
Aug 11, 2020 | 34.50 | 34.50 | 32.25 | 32.40 | 58,165 | -2.25(-6.49%) |
Aug 10, 2020 | 34.05 | 35.40 | 32.25 | 34.65 | 38,885 | +0.75(+2.21%) |
Aug 07, 2020 | 33.45 | 34.50 | 33.00 | 33.90 | 14,720 | +0.00(+0.00%) |
Aug 06, 2020 | 34.35 | 34.50 | 33.00 | 33.90 | 28,158 | -0.60(-1.74%) |
Aug 05, 2020 | 32.25 | 35.40 | 31.95 | 34.50 | 62,031 | +1.95(+5.99%) |
Aug 04, 2020 | 32.55 | 33.00 | 31.80 | 32.55 | 29,911 | -0.15(-0.46%) |
Aug 03, 2020 | 33.30 | 33.60 | 32.25 | 32.70 | 44,383 | -0.60(-1.80%) |
Jul 31, 2020 | 34.20 | 34.44 | 32.85 | 33.30 | 57,553 | -1.20(-3.48%) |
Jul 30, 2020 | 33.00 | 35.10 | 32.55 | 34.50 | 69,631 | +0.30(+0.88%) |
Jul 29, 2020 | 36.75 | 37.50 | 33.45 | 34.20 | 183,821 | -4.95(-12.64%) |
Jul 28, 2020 | 42.75 | 44.85 | 35.55 | 39.15 | 2,100,351 | +7.20(+22.54%) |
Jul 27, 2020 | 33.60 | 33.60 | 31.50 | 31.95 | 34,919 | -1.05(-3.18%) |
Jul 24, 2020 | 32.40 | 33.28 | 31.20 | 33.00 | 35,873 | -0.15(-0.45%) |
Jul 23, 2020 | 36.00 | 36.00 | 32.25 | 33.15 | 41,671 | -2.25(-6.36%) |
Jul 22, 2020 | 36.15 | 37.80 | 34.80 | 35.40 | 35,718 | -0.60(-1.67%) |
Jul 21, 2020 | 39.75 | 40.50 | 34.50 | 36.00 | 119,887 | -2.25(-5.88%) |
Jul 20, 2020 | 32.10 | 39.00 | 30.00 | 38.25 | 145,170 | +5.10(+15.38%) |
Jul 17, 2020 | 32.85 | 33.75 | 32.55 | 33.15 | 47,360 | +0.30(+0.91%) |
Jul 16, 2020 | 31.80 | 33.60 | 30.90 | 32.85 | 32,973 | +0.60(+1.86%) |
Jul 15, 2020 | 29.70 | 32.40 | 29.10 | 32.25 | 59,374 | +3.15(+10.82%) |
Jul 14, 2020 | 29.55 | 29.55 | 27.90 | 29.10 | 45,625 | +0.45(+1.57%) |
Jul 13, 2020 | 29.85 | 31.20 | 28.65 | 28.65 | 40,899 | -1.80(-5.91%) |
Jul 10, 2020 | 30.30 | 31.20 | 29.70 | 30.45 | 23,660 | +0.15(+0.50%) |
Jul 09, 2020 | 31.50 | 31.50 | 30.00 | 30.30 | 23,208 | -0.90(-2.88%) |
Jul 08, 2020 | 32.10 | 32.10 | 30.30 | 31.20 | 32,093 | +0.60(+1.96%) |
Jul 07, 2020 | 28.50 | 31.50 | 28.50 | 30.60 | 44,033 | +2.10(+7.37%) |
Jul 06, 2020 | 31.05 | 31.05 | 28.35 | 28.50 | 49,505 | -0.90(-3.06%) |
Jul 02, 2020 | 30.30 | 31.12 | 29.10 | 29.40 | 56,286 | -0.75(-2.49%) |
Jul 01, 2020 | 31.80 | 32.85 | 29.40 | 30.15 | 96,816 | -1.50(-4.74%) |
Jun 30, 2020 | 34.05 | 34.05 | 30.15 | 31.65 | 89,533 | -1.65(-4.95%) |
Jun 29, 2020 | 33.00 | 37.05 | 31.80 | 33.30 | 177,093 | +1.95(+6.22%) |
Jun 26, 2020 | 31.80 | 33.00 | 28.65 | 31.35 | 284,366 | +3.00(+10.58%) |
Jun 25, 2020 | 28.05 | 28.65 | 26.85 | 28.35 | 29,769 | +0.30(+1.07%) |
Jun 24, 2020 | 27.45 | 28.95 | 26.85 | 28.05 | 41,837 | +1.05(+3.89%) |
Jun 23, 2020 | 28.20 | 29.70 | 25.35 | 27.00 | 49,625 | -1.20(-4.26%) |
Jun 22, 2020 | 27.90 | 30.30 | 26.70 | 28.20 | 72,991 | +1.65(+6.21%) |
Jun 19, 2020 | 26.40 | 28.20 | 26.40 | 26.55 | 25,346 | +0.15(+0.57%) |
Jun 18, 2020 | 26.25 | 28.50 | 26.10 | 26.40 | 19,026 | -0.38(-1.40%) |
Jun 17, 2020 | 28.20 | 28.92 | 25.80 | 26.77 | 91,598 | -1.58(-5.56%) |
Jun 16, 2020 | 30.15 | 30.75 | 27.90 | 28.35 | 35,138 | -1.20(-4.06%) |
Jun 15, 2020 | 28.20 | 30.60 | 27.75 | 29.55 | 34,414 | +1.05(+3.68%) |
Jun 12, 2020 | 28.95 | 29.85 | 27.30 | 28.50 | 21,940 | +0.30(+1.06%) |
Jun 11, 2020 | 29.40 | 30.30 | 28.05 | 28.20 | 47,973 | -3.00(-9.62%) |
Jun 10, 2020 | 32.85 | 33.15 | 31.05 | 31.20 | 29,898 | -1.65(-5.02%) |
Jun 09, 2020 | 33.15 | 33.45 | 30.60 | 32.85 | 31,644 | -0.15(-0.45%) |
Jun 08, 2020 | 31.80 | 33.15 | 30.75 | 33.00 | 55,514 | +1.20(+3.77%) |
Jun 05, 2020 | 31.50 | 32.91 | 30.60 | 31.80 | 46,653 | +1.05(+3.41%) |
Jun 04, 2020 | 28.80 | 31.35 | 27.90 | 30.75 | 71,067 | +1.95(+6.77%) |
Jun 03, 2020 | 28.95 | 29.25 | 27.75 | 28.80 | 33,418 | +0.00(+0.00%) |
Jun 02, 2020 | 29.10 | 29.55 | 28.35 | 28.80 | 14,531 | -0.60(-2.04%) |