Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.27 | 38.90 | 38.26 | 38.45 | 36,675 | +1.70(+4.62%) |
Aug 28, 2020 | 37.22 | 37.34 | 36.75 | 36.75 | 34,430 | -0.65(-1.75%) |
Aug 27, 2020 | 37.20 | 37.75 | 37.20 | 37.41 | 27,027 | +0.17(+0.45%) |
Aug 26, 2020 | 37.37 | 37.44 | 37.11 | 37.24 | 32,458 | +0.12(+0.32%) |
Aug 25, 2020 | 37.76 | 37.92 | 37.09 | 37.12 | 37,538 | -0.31(-0.83%) |
Aug 24, 2020 | 37.34 | 37.62 | 37.08 | 37.44 | 64,773 | -0.86(-2.24%) |
Aug 21, 2020 | 38.90 | 39.03 | 38.15 | 38.29 | 50,313 | -0.69(-1.78%) |
Aug 20, 2020 | 39.80 | 40.05 | 38.96 | 38.99 | 50,390 | -0.36(-0.92%) |
Aug 19, 2020 | 38.79 | 39.38 | 38.79 | 39.35 | 57,622 | +0.75(+1.95%) |
Aug 18, 2020 | 38.31 | 38.88 | 38.25 | 38.60 | 66,560 | -0.17(-0.43%) |
Aug 17, 2020 | 39.21 | 39.39 | 38.76 | 38.76 | 50,707 | -1.57(-3.90%) |
Aug 14, 2020 | 40.44 | 40.53 | 40.29 | 40.33 | 120,607 | -0.50(-1.22%) |
Aug 13, 2020 | 40.71 | 41.18 | 40.71 | 40.83 | 52,176 | +0.30(+0.75%) |
Aug 12, 2020 | 40.94 | 40.98 | 40.43 | 40.53 | 73,972 | -1.24(-2.97%) |
Aug 11, 2020 | 41.29 | 41.91 | 41.06 | 41.77 | 59,283 | -0.01(-0.02%) |
Aug 10, 2020 | 42.04 | 42.40 | 41.73 | 41.78 | 37,299 | -0.59(-1.38%) |
Aug 07, 2020 | 42.37 | 42.86 | 42.06 | 42.36 | 127,883 | +1.61(+3.95%) |
Aug 06, 2020 | 40.96 | 41.29 | 40.69 | 40.75 | 52,583 | -0.10(-0.24%) |
Aug 05, 2020 | 40.75 | 40.92 | 40.30 | 40.85 | 59,263 | +0.00(+0.00%) |
Aug 04, 2020 | 41.22 | 41.39 | 40.85 | 40.85 | 75,692 | -1.90(-4.45%) |
Aug 03, 2020 | 42.67 | 43.02 | 42.50 | 42.75 | 98,256 | -1.11(-2.54%) |
Jul 31, 2020 | 43.29 | 44.46 | 43.29 | 43.87 | 149,402 | +0.85(+1.97%) |
Jul 30, 2020 | 43.04 | 43.83 | 42.92 | 43.02 | 123,307 | +0.83(+1.97%) |
Jul 29, 2020 | 42.42 | 42.65 | 42.03 | 42.19 | 54,050 | -1.29(-2.96%) |
Jul 28, 2020 | 43.03 | 43.53 | 42.84 | 43.48 | 106,913 | +0.78(+1.82%) |
Jul 27, 2020 | 42.98 | 43.33 | 42.61 | 42.70 | 70,028 | +0.10(+0.24%) |
Jul 24, 2020 | 43.09 | 43.26 | 42.53 | 42.60 | 85,050 | +0.77(+1.84%) |
Jul 23, 2020 | 41.36 | 41.98 | 41.08 | 41.83 | 132,937 | +0.54(+1.30%) |
Jul 22, 2020 | 40.84 | 41.67 | 40.74 | 41.29 | 253,820 | +1.20(+2.99%) |
Jul 21, 2020 | 39.47 | 40.23 | 39.42 | 40.09 | 76,557 | -0.42(-1.04%) |
Jul 20, 2020 | 40.98 | 41.15 | 40.36 | 40.51 | 51,415 | -1.09(-2.63%) |
Jul 17, 2020 | 41.45 | 41.95 | 41.40 | 41.60 | 86,382 | -0.16(-0.37%) |
Jul 16, 2020 | 42.26 | 42.43 | 41.69 | 41.76 | 105,736 | +1.77(+4.42%) |
Jul 15, 2020 | 39.72 | 40.16 | 39.55 | 39.99 | 117,184 | +0.39(+0.99%) |
Jul 14, 2020 | 40.43 | 40.44 | 39.31 | 39.60 | 158,985 | +0.58(+1.48%) |
Jul 13, 2020 | 38.26 | 39.07 | 37.63 | 39.03 | 86,268 | +0.91(+2.38%) |
Jul 10, 2020 | 37.81 | 38.44 | 37.81 | 38.12 | 73,368 | +1.05(+2.84%) |
Jul 09, 2020 | 36.19 | 37.44 | 35.91 | 37.06 | 111,255 | +0.44(+1.20%) |
Jul 08, 2020 | 37.51 | 37.74 | 36.52 | 36.63 | 88,730 | -2.37(-6.08%) |
Jul 07, 2020 | 39.01 | 39.06 | 38.31 | 39.00 | 73,192 | +1.94(+5.24%) |
Jul 06, 2020 | 38.94 | 38.94 | 36.93 | 37.05 | 136,394 | -8.65(-18.92%) |
Jul 02, 2020 | 45.85 | 46.11 | 45.25 | 45.70 | 102,982 | -3.23(-6.60%) |
Jul 01, 2020 | 49.24 | 49.35 | 48.22 | 48.93 | 105,032 | -1.15(-2.30%) |
Jun 30, 2020 | 49.70 | 50.52 | 49.51 | 50.08 | 163,264 | +0.94(+1.91%) |
Jun 29, 2020 | 49.48 | 49.77 | 49.03 | 49.15 | 63,188 | +0.29(+0.60%) |
Jun 26, 2020 | 48.37 | 49.21 | 48.37 | 48.85 | 57,998 | +0.85(+1.77%) |
Jun 25, 2020 | 48.42 | 48.73 | 47.78 | 48.00 | 64,322 | -0.24(-0.51%) |
Jun 24, 2020 | 47.61 | 48.83 | 47.44 | 48.25 | 102,546 | +1.00(+2.11%) |
Jun 23, 2020 | 46.82 | 47.28 | 46.62 | 47.25 | 40,152 | -0.67(-1.41%) |
Jun 22, 2020 | 48.94 | 49.04 | 47.89 | 47.93 | 85,398 | -0.71(-1.46%) |
Jun 19, 2020 | 47.46 | 49.03 | 47.33 | 48.64 | 49,083 | -0.06(-0.12%) |
Jun 18, 2020 | 49.14 | 49.20 | 48.64 | 48.70 | 30,538 | -0.44(-0.89%) |
Jun 17, 2020 | 49.29 | 49.36 | 48.65 | 49.14 | 53,684 | -0.37(-0.75%) |
Jun 16, 2020 | 47.73 | 49.92 | 47.73 | 49.51 | 92,170 | -0.86(-1.71%) |
Jun 15, 2020 | 51.94 | 51.94 | 49.82 | 50.37 | 41,080 | +0.97(+1.96%) |
Jun 12, 2020 | 49.21 | 50.62 | 49.20 | 49.40 | 84,743 | -1.27(-2.51%) |
Jun 11, 2020 | 49.50 | 50.72 | 48.92 | 50.67 | 94,163 | +3.75(+8.00%) |
Jun 10, 2020 | 47.36 | 47.81 | 46.69 | 46.92 | 79,903 | -0.99(-2.06%) |
Jun 09, 2020 | 48.49 | 48.74 | 47.73 | 47.91 | 53,369 | +0.39(+0.82%) |
Jun 08, 2020 | 48.04 | 48.37 | 47.49 | 47.52 | 45,329 | +0.45(+0.95%) |
Jun 05, 2020 | 47.36 | 47.39 | 46.70 | 47.07 | 77,877 | -2.19(-4.44%) |
Jun 04, 2020 | 49.22 | 49.56 | 48.63 | 49.25 | 53,785 | +1.28(+2.66%) |
Jun 03, 2020 | 48.76 | 48.77 | 47.72 | 47.97 | 71,568 | -1.66(-3.34%) |
Jun 02, 2020 | 50.69 | 50.83 | 49.34 | 49.63 | 77,823 | -1.82(-3.53%) |