Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.85 | 32.86 | 32.09 | 32.09 | 71,218 | -0.84(-2.55%) |
Aug 28, 2020 | 32.51 | 33.00 | 32.35 | 32.93 | 57,700 | +0.53(+1.64%) |
Aug 27, 2020 | 32.13 | 32.47 | 31.93 | 32.40 | 188,566 | +0.36(+1.12%) |
Aug 26, 2020 | 32.86 | 32.86 | 32.01 | 32.04 | 97,902 | -0.93(-2.82%) |
Aug 25, 2020 | 33.34 | 33.41 | 32.60 | 32.97 | 88,682 | -0.03(-0.09%) |
Aug 24, 2020 | 32.28 | 33.36 | 32.12 | 33.00 | 99,554 | +0.88(+2.74%) |
Aug 21, 2020 | 32.34 | 32.47 | 31.91 | 32.12 | 70,100 | -0.36(-1.11%) |
Aug 20, 2020 | 33.05 | 33.05 | 32.48 | 32.48 | 79,881 | -0.88(-2.64%) |
Aug 19, 2020 | 33.61 | 33.88 | 33.27 | 33.36 | 107,178 | -0.37(-1.10%) |
Aug 18, 2020 | 34.03 | 34.43 | 33.69 | 33.73 | 70,050 | -0.59(-1.72%) |
Aug 17, 2020 | 34.69 | 34.69 | 34.00 | 34.32 | 90,363 | -0.24(-0.69%) |
Aug 14, 2020 | 33.89 | 34.58 | 33.87 | 34.56 | 79,800 | +0.59(+1.74%) |
Aug 13, 2020 | 34.72 | 34.75 | 33.90 | 33.97 | 144,610 | -0.79(-2.27%) |
Aug 12, 2020 | 34.92 | 35.06 | 34.44 | 34.76 | 96,245 | +0.58(+1.70%) |
Aug 11, 2020 | 35.40 | 35.68 | 34.05 | 34.18 | 126,525 | -0.49(-1.41%) |
Aug 10, 2020 | 33.64 | 34.67 | 33.55 | 34.67 | 83,300 | +1.16(+3.46%) |
Aug 07, 2020 | 32.94 | 33.62 | 32.43 | 33.51 | 92,100 | +0.30(+0.90%) |
Aug 06, 2020 | 33.67 | 33.67 | 33.08 | 33.21 | 73,846 | -0.27(-0.81%) |
Aug 05, 2020 | 33.58 | 33.87 | 33.09 | 33.48 | 209,139 | +0.52(+1.58%) |
Aug 04, 2020 | 32.06 | 33.18 | 32.06 | 32.96 | 174,069 | +0.65(+2.01%) |
Aug 03, 2020 | 32.37 | 32.65 | 32.01 | 32.31 | 162,536 | +0.02(+0.06%) |
Jul 31, 2020 | 32.00 | 32.29 | 31.69 | 32.29 | 199,800 | +0.04(+0.12%) |
Jul 30, 2020 | 32.70 | 32.70 | 31.62 | 32.25 | 112,294 | -1.13(-3.39%) |
Jul 29, 2020 | 32.39 | 33.38 | 32.30 | 33.38 | 99,115 | +1.05(+3.25%) |
Jul 28, 2020 | 32.86 | 33.10 | 32.31 | 32.33 | 101,180 | -0.59(-1.79%) |
Jul 27, 2020 | 33.43 | 33.43 | 32.74 | 32.92 | 90,021 | -0.50(-1.50%) |
Jul 24, 2020 | 33.69 | 34.07 | 33.39 | 33.42 | 88,900 | -0.20(-0.59%) |
Jul 23, 2020 | 33.53 | 33.94 | 33.32 | 33.62 | 264,538 | -0.12(-0.36%) |
Jul 22, 2020 | 33.77 | 33.78 | 33.12 | 33.74 | 3,140,811 | -0.40(-1.17%) |
Jul 21, 2020 | 32.50 | 34.35 | 32.49 | 34.14 | 183,987 | +2.09(+6.52%) |
Jul 20, 2020 | 32.38 | 32.82 | 32.04 | 32.05 | 78,464 | -0.29(-0.90%) |
Jul 17, 2020 | 32.99 | 33.51 | 32.23 | 32.34 | 111,000 | -0.59(-1.79%) |
Jul 16, 2020 | 32.75 | 33.45 | 32.29 | 32.93 | 126,809 | -0.09(-0.27%) |
Jul 15, 2020 | 32.91 | 33.12 | 32.26 | 33.02 | 191,334 | +0.91(+2.83%) |
Jul 14, 2020 | 30.80 | 32.14 | 30.51 | 32.11 | 368,717 | +1.21(+3.92%) |
Jul 13, 2020 | 31.54 | 31.71 | 30.70 | 30.90 | 223,787 | -0.47(-1.50%) |
Jul 10, 2020 | 30.30 | 31.37 | 30.15 | 31.37 | 189,300 | +0.99(+3.26%) |
Jul 09, 2020 | 32.01 | 32.10 | 30.36 | 30.38 | 331,263 | -1.82(-5.65%) |
Jul 08, 2020 | 32.20 | 32.67 | 31.88 | 32.20 | 143,997 | -0.06(-0.19%) |
Jul 07, 2020 | 32.94 | 33.09 | 32.23 | 32.26 | 165,534 | -1.15(-3.44%) |
Jul 06, 2020 | 34.15 | 34.15 | 32.91 | 33.41 | 153,650 | +0.06(+0.18%) |
Jul 02, 2020 | 33.50 | 33.94 | 33.21 | 33.35 | 222,500 | +0.64(+1.96%) |
Jul 01, 2020 | 33.70 | 34.29 | 32.70 | 32.71 | 158,828 | -1.01(-3.00%) |
Jun 30, 2020 | 32.41 | 33.86 | 32.17 | 33.72 | 332,653 | +0.97(+2.96%) |
Jun 29, 2020 | 32.35 | 33.02 | 32.08 | 32.75 | 259,951 | +0.55(+1.71%) |
Jun 26, 2020 | 33.16 | 33.39 | 32.06 | 32.20 | 131,200 | -1.37(-4.08%) |
Jun 25, 2020 | 32.72 | 33.76 | 32.28 | 33.57 | 330,729 | +0.65(+1.97%) |
Jun 24, 2020 | 34.77 | 34.77 | 32.89 | 32.92 | 257,336 | -2.24(-6.37%) |
Jun 23, 2020 | 35.62 | 35.90 | 35.07 | 35.16 | 268,670 | -0.04(-0.11%) |
Jun 22, 2020 | 35.11 | 35.49 | 34.55 | 35.20 | 173,076 | -0.08(-0.23%) |
Jun 19, 2020 | 37.00 | 37.00 | 35.28 | 35.28 | 241,500 | -0.60(-1.67%) |
Jun 18, 2020 | 35.07 | 36.28 | 34.82 | 35.88 | 115,257 | +0.56(+1.59%) |
Jun 17, 2020 | 36.63 | 36.65 | 35.32 | 35.32 | 123,003 | -1.55(-4.20%) |
Jun 16, 2020 | 37.51 | 37.82 | 35.75 | 36.87 | 154,631 | +1.10(+3.08%) |
Jun 15, 2020 | 34.24 | 36.06 | 33.48 | 35.77 | 227,397 | -0.13(-0.36%) |
Jun 12, 2020 | 36.58 | 36.94 | 34.73 | 35.90 | 209,600 | +1.24(+3.58%) |
Jun 11, 2020 | 35.32 | 36.80 | 34.51 | 34.66 | 1,531,735 | -3.59(-9.39%) |
Jun 10, 2020 | 40.00 | 40.00 | 38.25 | 38.25 | 174,156 | -2.26(-5.58%) |
Jun 09, 2020 | 41.26 | 41.29 | 40.04 | 40.51 | 193,534 | -2.46(-5.72%) |
Jun 08, 2020 | 42.63 | 42.97 | 41.08 | 42.97 | 269,796 | +2.58(+6.39%) |
Jun 05, 2020 | 39.08 | 40.59 | 39.08 | 40.39 | 412,100 | +3.35(+9.04%) |
Jun 04, 2020 | 36.80 | 37.26 | 36.16 | 37.04 | 186,773 | +0.19(+0.52%) |
Jun 03, 2020 | 36.50 | 36.98 | 36.15 | 36.85 | 149,227 | +1.00(+2.79%) |
Jun 02, 2020 | 35.00 | 35.85 | 34.98 | 35.85 | 160,913 | +1.27(+3.67%) |