Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 40.20 | 40.20 | 40.00 | 40.10 | 1,285 | -0.15(-0.37%) |
Aug 28, 2020 | 40.11 | 40.25 | 40.05 | 40.25 | 600 | +0.06(+0.15%) |
Aug 27, 2020 | 41.38 | 41.38 | 40.03 | 40.19 | 8,847 | -0.52(-1.28%) |
Aug 26, 2020 | 40.84 | 40.84 | 40.34 | 40.71 | 3,942 | +0.00(+0.01%) |
Aug 25, 2020 | 40.82 | 40.90 | 40.63 | 40.71 | 6,104 | +0.03(+0.07%) |
Aug 24, 2020 | 41.60 | 41.60 | 40.55 | 40.68 | 7,611 | +0.12(+0.30%) |
Aug 21, 2020 | 40.34 | 40.62 | 40.05 | 40.56 | 2,300 | +0.71(+1.78%) |
Aug 20, 2020 | 40.01 | 40.22 | 39.85 | 39.85 | 8,509 | -0.56(-1.38%) |
Aug 19, 2020 | 39.92 | 40.50 | 39.89 | 40.41 | 4,939 | +0.73(+1.83%) |
Aug 18, 2020 | 39.89 | 40.08 | 39.58 | 39.68 | 5,471 | -0.40(-0.99%) |
Aug 17, 2020 | 39.89 | 40.12 | 39.89 | 40.08 | 2,765 | +0.15(+0.38%) |
Aug 14, 2020 | 39.73 | 39.92 | 39.73 | 39.92 | 700 | +0.54(+1.38%) |
Aug 13, 2020 | 39.71 | 39.71 | 39.35 | 39.38 | 1,123 | +0.34(+0.87%) |
Aug 12, 2020 | 39.22 | 39.22 | 38.77 | 39.04 | 2,175 | -0.44(-1.12%) |
Aug 11, 2020 | 39.15 | 39.51 | 39.15 | 39.48 | 10,479 | +0.20(+0.50%) |
Aug 10, 2020 | 40.00 | 40.00 | 38.99 | 39.29 | 2,000 | -0.35(-0.88%) |
Aug 07, 2020 | 39.50 | 39.82 | 39.50 | 39.63 | 1,300 | +0.48(+1.24%) |
Aug 06, 2020 | 39.14 | 39.15 | 38.98 | 39.15 | 700 | -0.11(-0.27%) |
Aug 05, 2020 | 38.94 | 39.40 | 38.88 | 39.26 | 1,225 | -0.12(-0.31%) |
Aug 04, 2020 | 39.28 | 39.60 | 38.98 | 39.38 | 4,101 | -0.17(-0.44%) |
Aug 03, 2020 | 39.86 | 39.87 | 39.21 | 39.56 | 2,664 | +0.55(+1.42%) |
Jul 31, 2020 | 39.26 | 39.87 | 39.00 | 39.00 | 2,400 | +0.05(+0.13%) |
Jul 30, 2020 | 38.95 | 38.95 | 38.95 | 38.95 | 207 | +0.32(+0.82%) |
Jul 29, 2020 | 38.75 | 38.77 | 38.63 | 38.63 | 405 | -0.29(-0.74%) |
Jul 28, 2020 | 38.56 | 38.92 | 38.50 | 38.92 | 2,293 | +0.15(+0.37%) |
Jul 27, 2020 | 38.99 | 39.12 | 38.77 | 38.77 | 1,865 | +0.20(+0.51%) |
Jul 24, 2020 | 38.33 | 38.88 | 38.33 | 38.58 | 800 | +0.20(+0.51%) |
Jul 23, 2020 | 38.40 | 38.40 | 38.36 | 38.38 | 750 | +0.23(+0.61%) |
Jul 22, 2020 | 38.58 | 38.58 | 38.12 | 38.15 | 709 | +0.40(+1.07%) |
Jul 21, 2020 | 38.01 | 38.01 | 37.70 | 37.74 | 4,297 | -0.53(-1.38%) |
Jul 20, 2020 | 38.27 | 38.27 | 38.27 | 38.27 | 112 | +0.01(+0.03%) |
Jul 17, 2020 | 38.26 | 38.26 | 38.26 | 38.26 | 100 | -0.13(-0.34%) |
Jul 16, 2020 | 39.00 | 39.00 | 38.39 | 38.39 | 547 | -0.17(-0.43%) |
Jul 15, 2020 | 39.04 | 39.04 | 38.55 | 38.56 | 1,405 | +0.38(+0.99%) |
Jul 14, 2020 | 38.77 | 39.39 | 38.18 | 38.18 | 1,387 | -0.39(-1.00%) |
Jul 13, 2020 | 38.30 | 38.57 | 38.30 | 38.57 | 487 | +1.06(+2.83%) |
Jul 10, 2020 | 37.27 | 37.51 | 37.27 | 37.51 | 900 | +0.03(+0.08%) |
Jul 09, 2020 | 36.61 | 37.63 | 36.61 | 37.48 | 1,720 | +0.02(+0.05%) |
Jul 08, 2020 | 37.45 | 37.76 | 37.45 | 37.46 | 709 | -0.17(-0.46%) |
Jul 07, 2020 | 37.55 | 37.63 | 37.39 | 37.63 | 1,662 | -0.29(-0.77%) |
Jul 06, 2020 | 36.85 | 38.25 | 36.81 | 37.92 | 3,465 | +0.34(+0.91%) |
Jul 02, 2020 | 37.50 | 37.58 | 37.28 | 37.58 | 1,200 | +0.27(+0.72%) |
Jul 01, 2020 | 37.54 | 37.54 | 36.74 | 37.31 | 2,012 | -0.34(-0.91%) |
Jun 30, 2020 | 38.15 | 38.15 | 37.65 | 37.65 | 1,656 | -0.75(-1.95%) |
Jun 29, 2020 | 39.43 | 39.43 | 38.37 | 38.40 | 4,810 | -0.45(-1.17%) |
Jun 26, 2020 | 38.35 | 38.85 | 38.35 | 38.85 | 1,400 | +0.50(+1.31%) |
Jun 25, 2020 | 38.64 | 38.64 | 38.35 | 38.35 | 47,182 | -0.08(-0.20%) |
Jun 24, 2020 | 38.35 | 38.43 | 38.35 | 38.43 | 522 | +1.00(+2.66%) |
Jun 23, 2020 | 37.43 | 37.43 | 37.43 | 37.43 | 101 | -0.49(-1.28%) |
Jun 22, 2020 | 37.87 | 37.92 | 37.87 | 37.92 | 250 | -0.50(-1.31%) |
Jun 19, 2020 | 38.35 | 38.42 | 37.99 | 38.42 | 2,200 | -0.03(-0.07%) |
Jun 18, 2020 | 37.91 | 38.45 | 37.91 | 38.45 | 1,502 | +0.62(+1.65%) |
Jun 17, 2020 | 37.83 | 37.83 | 37.83 | 37.83 | 217 | +0.06(+0.15%) |
Jun 16, 2020 | 37.21 | 37.77 | 37.21 | 37.77 | 1,115 | -0.19(-0.51%) |
Jun 15, 2020 | 39.28 | 39.46 | 37.96 | 37.96 | 4,102 | -0.70(-1.82%) |
Jun 12, 2020 | 37.89 | 38.96 | 37.89 | 38.67 | 1,900 | +0.64(+1.68%) |
Jun 11, 2020 | 37.15 | 38.03 | 37.12 | 38.03 | 2,637 | +1.71(+4.72%) |
Jun 10, 2020 | 36.63 | 36.63 | 36.19 | 36.31 | 2,411 | -0.26(-0.72%) |
Jun 09, 2020 | 36.43 | 37.00 | 36.40 | 36.58 | 2,425 | +0.23(+0.65%) |
Jun 08, 2020 | 36.05 | 36.55 | 36.05 | 36.34 | 6,519 | +0.00(+0.00%) |
Jun 05, 2020 | 37.00 | 37.00 | 36.20 | 36.34 | 2,400 | -0.80(-2.17%) |
Jun 04, 2020 | 37.01 | 37.23 | 37.01 | 37.15 | 1,721 | +0.02(+0.05%) |
Jun 03, 2020 | 37.01 | 37.13 | 37.01 | 37.13 | 617 | -0.28(-0.74%) |
Jun 02, 2020 | 37.98 | 37.98 | 37.40 | 37.40 | 1,024 | -0.04(-0.10%) |