Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.09 | 31.09 | 29.56 | 29.68 | 2,212,236 | -1.10(-3.58%) |
Aug 28, 2020 | 30.90 | 30.90 | 30.07 | 30.78 | 1,613,237 | +0.31(+1.03%) |
Aug 27, 2020 | 29.55 | 30.72 | 29.55 | 30.47 | 1,764,340 | +0.84(+2.83%) |
Aug 26, 2020 | 29.85 | 30.11 | 29.44 | 29.63 | 1,249,824 | -0.38(-1.26%) |
Aug 25, 2020 | 30.66 | 30.91 | 29.74 | 30.01 | 1,347,033 | -0.24(-0.79%) |
Aug 24, 2020 | 29.02 | 30.25 | 29.01 | 30.25 | 1,674,104 | +1.50(+5.21%) |
Aug 21, 2020 | 29.39 | 29.55 | 28.62 | 28.75 | 1,398,236 | -0.68(-2.32%) |
Aug 20, 2020 | 29.62 | 29.96 | 29.39 | 29.43 | 1,732,967 | -0.54(-1.81%) |
Aug 19, 2020 | 30.23 | 30.79 | 29.83 | 29.97 | 1,051,382 | -0.22(-0.74%) |
Aug 18, 2020 | 30.96 | 31.23 | 30.14 | 30.20 | 1,007,922 | -0.72(-2.34%) |
Aug 17, 2020 | 31.80 | 31.80 | 30.67 | 30.92 | 1,050,671 | -1.04(-3.25%) |
Aug 14, 2020 | 31.05 | 32.41 | 31.05 | 31.96 | 1,462,979 | +0.51(+1.62%) |
Aug 13, 2020 | 31.40 | 32.05 | 31.00 | 31.45 | 1,310,190 | -0.51(-1.60%) |
Aug 12, 2020 | 33.77 | 33.79 | 31.37 | 31.96 | 1,982,222 | -0.82(-2.49%) |
Aug 11, 2020 | 33.61 | 34.23 | 32.55 | 32.77 | 2,450,862 | +0.52(+1.61%) |
Aug 10, 2020 | 31.88 | 32.74 | 31.87 | 32.26 | 2,120,129 | +0.68(+2.14%) |
Aug 07, 2020 | 29.25 | 31.60 | 29.15 | 31.58 | 2,589,852 | +2.01(+6.79%) |
Aug 06, 2020 | 29.84 | 30.79 | 29.30 | 29.57 | 3,606,455 | -2.54(-7.90%) |
Aug 05, 2020 | 30.59 | 32.26 | 30.52 | 32.11 | 3,189,580 | +2.05(+6.82%) |
Aug 04, 2020 | 30.78 | 31.08 | 29.78 | 30.06 | 1,827,763 | -0.88(-2.85%) |
Aug 03, 2020 | 30.77 | 31.45 | 30.33 | 30.94 | 1,661,259 | +0.26(+0.83%) |
Jul 31, 2020 | 30.45 | 30.99 | 29.70 | 30.68 | 4,720,428 | +0.28(+0.92%) |
Jul 30, 2020 | 30.34 | 30.70 | 29.27 | 30.40 | 2,798,466 | -1.19(-3.75%) |
Jul 29, 2020 | 29.97 | 31.65 | 29.74 | 31.59 | 2,723,922 | +1.71(+5.73%) |
Jul 28, 2020 | 30.08 | 30.65 | 29.81 | 29.88 | 1,488,402 | -0.38(-1.25%) |
Jul 27, 2020 | 30.35 | 30.62 | 29.68 | 30.25 | 1,111,604 | -0.38(-1.24%) |
Jul 24, 2020 | 31.14 | 31.16 | 30.46 | 30.63 | 1,193,316 | -0.31(-1.01%) |
Jul 23, 2020 | 30.81 | 31.30 | 30.44 | 30.95 | 1,480,703 | +0.00(+0.00%) |
Jul 22, 2020 | 30.32 | 31.14 | 30.27 | 30.95 | 1,542,910 | +0.09(+0.29%) |
Jul 21, 2020 | 30.13 | 31.21 | 30.13 | 30.86 | 1,863,285 | +1.04(+3.48%) |
Jul 20, 2020 | 30.27 | 30.37 | 29.51 | 29.82 | 1,851,869 | -0.68(-2.21%) |
Jul 17, 2020 | 30.89 | 30.97 | 30.23 | 30.49 | 1,778,071 | -0.38(-1.23%) |
Jul 16, 2020 | 30.17 | 31.42 | 29.61 | 30.87 | 2,566,585 | +0.24(+0.78%) |
Jul 15, 2020 | 30.33 | 30.90 | 29.62 | 30.63 | 2,149,525 | +1.44(+4.94%) |
Jul 14, 2020 | 28.72 | 29.40 | 28.20 | 29.19 | 2,108,644 | +0.31(+1.08%) |
Jul 13, 2020 | 29.13 | 29.62 | 28.19 | 28.88 | 2,379,202 | +0.25(+0.86%) |
Jul 10, 2020 | 26.84 | 28.83 | 26.77 | 28.63 | 2,983,413 | +1.70(+6.33%) |
Jul 09, 2020 | 28.66 | 28.67 | 26.71 | 26.93 | 3,185,445 | -1.74(-6.06%) |
Jul 08, 2020 | 27.76 | 28.69 | 27.71 | 28.67 | 2,594,566 | +0.90(+3.22%) |
Jul 07, 2020 | 28.80 | 29.03 | 27.66 | 27.77 | 2,776,464 | -1.45(-4.96%) |
Jul 06, 2020 | 29.24 | 29.94 | 28.61 | 29.22 | 2,361,937 | +1.05(+3.73%) |
Jul 02, 2020 | 29.34 | 30.09 | 28.08 | 28.17 | 3,147,800 | -0.05(-0.17%) |
Jul 01, 2020 | 30.13 | 30.43 | 28.13 | 28.22 | 2,806,320 | -1.73(-5.76%) |
Jun 30, 2020 | 28.73 | 30.16 | 28.71 | 29.94 | 2,427,648 | +0.85(+2.94%) |
Jun 29, 2020 | 28.63 | 29.14 | 28.12 | 29.09 | 2,094,707 | +0.89(+3.15%) |
Jun 26, 2020 | 29.06 | 29.36 | 27.95 | 28.20 | 4,477,199 | -1.75(-5.84%) |
Jun 25, 2020 | 28.90 | 30.01 | 28.75 | 29.95 | 2,280,896 | +0.62(+2.11%) |
Jun 24, 2020 | 30.93 | 30.93 | 29.15 | 29.33 | 3,077,054 | -2.14(-6.80%) |
Jun 23, 2020 | 32.34 | 32.56 | 31.43 | 31.47 | 2,656,495 | +0.12(+0.39%) |
Jun 22, 2020 | 31.95 | 32.12 | 31.21 | 31.35 | 3,024,220 | -0.88(-2.73%) |
Jun 19, 2020 | 34.13 | 34.13 | 31.71 | 32.23 | 4,815,323 | -0.84(-2.54%) |
Jun 18, 2020 | 32.70 | 33.90 | 32.26 | 33.07 | 1,832,220 | -0.08(-0.25%) |
Jun 17, 2020 | 34.57 | 35.00 | 33.09 | 33.15 | 2,160,816 | -1.41(-4.07%) |
Jun 16, 2020 | 36.58 | 36.58 | 33.55 | 34.56 | 2,714,758 | +0.54(+1.58%) |
Jun 15, 2020 | 31.13 | 34.57 | 30.54 | 34.02 | 2,816,769 | +0.91(+2.75%) |
Jun 12, 2020 | 33.77 | 33.77 | 31.60 | 33.11 | 2,137,850 | +1.83(+5.85%) |
Jun 11, 2020 | 32.62 | 33.95 | 31.14 | 31.28 | 3,425,620 | -4.63(-12.90%) |
Jun 10, 2020 | 38.04 | 38.20 | 35.74 | 35.91 | 3,172,039 | -2.52(-6.55%) |
Jun 09, 2020 | 38.71 | 39.82 | 38.27 | 38.42 | 2,838,382 | -2.30(-5.66%) |
Jun 08, 2020 | 40.35 | 40.96 | 39.30 | 40.73 | 2,811,958 | +2.25(+5.86%) |
Jun 05, 2020 | 39.65 | 40.59 | 37.92 | 38.47 | 4,569,225 | +3.07(+8.67%) |
Jun 04, 2020 | 33.02 | 35.40 | 32.39 | 35.40 | 2,711,132 | +2.12(+6.36%) |
Jun 03, 2020 | 32.98 | 34.38 | 32.64 | 33.29 | 2,255,852 | +1.58(+4.98%) |
Jun 02, 2020 | 31.94 | 32.52 | 31.38 | 31.71 | 2,574,268 | -0.22(-0.69%) |