Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.16 | 32.26 | 31.86 | 31.86 | 11,390 | -0.42(-1.30%) |
Aug 28, 2020 | 32.69 | 32.69 | 32.13 | 32.28 | 9,751 | -0.12(-0.37%) |
Aug 27, 2020 | 32.03 | 32.71 | 32.03 | 32.40 | 7,314 | +0.53(+1.66%) |
Aug 26, 2020 | 32.72 | 32.72 | 31.87 | 31.87 | 10,265 | -0.78(-2.38%) |
Aug 25, 2020 | 32.87 | 32.87 | 32.48 | 32.65 | 13,824 | +0.06(+0.19%) |
Aug 24, 2020 | 31.75 | 32.58 | 31.75 | 32.58 | 5,090 | +1.14(+3.63%) |
Aug 21, 2020 | 31.76 | 31.81 | 31.33 | 31.44 | 35,062 | -0.33(-1.03%) |
Aug 20, 2020 | 31.94 | 32.10 | 31.72 | 31.77 | 14,506 | -0.59(-1.83%) |
Aug 19, 2020 | 32.23 | 32.68 | 32.23 | 32.36 | 8,477 | +0.19(+0.58%) |
Aug 18, 2020 | 33.22 | 33.22 | 32.18 | 32.18 | 14,224 | -0.94(-2.83%) |
Aug 17, 2020 | 33.33 | 33.33 | 33.03 | 33.11 | 12,907 | -0.35(-1.06%) |
Aug 14, 2020 | 33.12 | 33.80 | 32.83 | 33.47 | 16,435 | +0.19(+0.56%) |
Aug 13, 2020 | 33.64 | 33.64 | 33.21 | 33.28 | 4,949 | -0.62(-1.82%) |
Aug 12, 2020 | 34.61 | 34.72 | 33.45 | 33.90 | 24,350 | -0.17(-0.51%) |
Aug 11, 2020 | 34.11 | 34.71 | 33.91 | 34.07 | 51,217 | +0.48(+1.42%) |
Aug 10, 2020 | 33.32 | 34.01 | 33.32 | 33.59 | 13,493 | +0.62(+1.89%) |
Aug 07, 2020 | 31.46 | 33.04 | 31.40 | 32.97 | 35,610 | +1.39(+4.39%) |
Aug 06, 2020 | 31.40 | 31.76 | 31.40 | 31.58 | 11,798 | -0.11(-0.33%) |
Aug 05, 2020 | 31.11 | 31.69 | 31.01 | 31.69 | 15,608 | +0.89(+2.91%) |
Aug 04, 2020 | 31.02 | 31.02 | 30.53 | 30.79 | 7,378 | -0.19(-0.63%) |
Aug 03, 2020 | 31.08 | 31.28 | 30.84 | 30.99 | 23,002 | +0.01(+0.04%) |
Jul 31, 2020 | 31.22 | 31.22 | 30.43 | 30.98 | 29,364 | -0.37(-1.19%) |
Jul 30, 2020 | 31.38 | 31.38 | 30.79 | 31.35 | 8,203 | -0.57(-1.80%) |
Jul 29, 2020 | 31.07 | 31.93 | 31.06 | 31.92 | 18,662 | +0.91(+2.94%) |
Jul 28, 2020 | 31.02 | 31.32 | 31.01 | 31.01 | 35,904 | -0.03(-0.10%) |
Jul 27, 2020 | 31.72 | 31.72 | 30.92 | 31.04 | 11,581 | -0.76(-2.38%) |
Jul 24, 2020 | 32.01 | 32.29 | 31.80 | 31.80 | 6,464 | -0.20(-0.62%) |
Jul 23, 2020 | 31.22 | 32.03 | 31.22 | 32.00 | 4,449 | +0.70(+2.25%) |
Jul 22, 2020 | 31.51 | 31.51 | 31.09 | 31.30 | 20,332 | -0.48(-1.50%) |
Jul 21, 2020 | 30.38 | 31.78 | 30.38 | 31.77 | 8,361 | +1.65(+5.46%) |
Jul 20, 2020 | 30.46 | 30.51 | 30.02 | 30.13 | 87,468 | -0.53(-1.73%) |
Jul 17, 2020 | 31.24 | 31.40 | 30.64 | 30.66 | 139,700 | -0.72(-2.31%) |
Jul 16, 2020 | 30.96 | 31.87 | 30.96 | 31.38 | 21,936 | -0.07(-0.23%) |
Jul 15, 2020 | 30.63 | 31.55 | 30.63 | 31.45 | 14,138 | +1.61(+5.39%) |
Jul 14, 2020 | 30.07 | 30.33 | 29.63 | 29.84 | 8,022 | -0.49(-1.62%) |
Jul 13, 2020 | 30.20 | 30.68 | 29.59 | 30.34 | 10,901 | +0.49(+1.65%) |
Jul 10, 2020 | 28.84 | 29.84 | 28.57 | 29.84 | 28,816 | +1.23(+4.31%) |
Jul 09, 2020 | 29.70 | 29.84 | 28.49 | 28.61 | 95,972 | -1.11(-3.75%) |
Jul 08, 2020 | 29.83 | 30.26 | 29.19 | 29.73 | 31,964 | -0.17(-0.58%) |
Jul 07, 2020 | 30.73 | 30.78 | 29.83 | 29.90 | 41,558 | -1.03(-3.33%) |
Jul 06, 2020 | 31.73 | 31.81 | 30.66 | 30.93 | 16,348 | +0.17(+0.56%) |
Jul 02, 2020 | 31.64 | 32.09 | 30.76 | 30.76 | 15,120 | -0.33(-1.06%) |
Jul 01, 2020 | 32.25 | 32.32 | 30.95 | 31.09 | 23,069 | -1.17(-3.62%) |
Jun 30, 2020 | 31.42 | 32.33 | 31.38 | 32.25 | 14,431 | +0.80(+2.55%) |
Jun 29, 2020 | 30.45 | 31.70 | 30.45 | 31.45 | 8,889 | +1.43(+4.75%) |
Jun 26, 2020 | 30.34 | 30.34 | 29.76 | 30.02 | 19,941 | -1.36(-4.35%) |
Jun 25, 2020 | 30.26 | 31.39 | 30.19 | 31.39 | 14,251 | +0.92(+3.02%) |
Jun 24, 2020 | 31.47 | 31.47 | 30.40 | 30.47 | 17,081 | -1.41(-4.43%) |
Jun 23, 2020 | 32.49 | 32.49 | 31.88 | 31.88 | 9,434 | -0.40(-1.23%) |
Jun 22, 2020 | 31.99 | 32.41 | 31.66 | 32.28 | 5,177 | +0.05(+0.17%) |
Jun 19, 2020 | 32.90 | 32.90 | 31.67 | 32.22 | 4,869 | -0.22(-0.67%) |
Jun 18, 2020 | 31.93 | 32.80 | 31.93 | 32.44 | 10,420 | -0.30(-0.91%) |
Jun 17, 2020 | 33.63 | 33.63 | 32.49 | 32.74 | 3,002 | -0.73(-2.19%) |
Jun 16, 2020 | 33.81 | 33.94 | 32.87 | 33.47 | 38,707 | +1.30(+4.05%) |
Jun 15, 2020 | 30.71 | 32.53 | 30.71 | 32.17 | 38,154 | +0.22(+0.70%) |
Jun 12, 2020 | 32.56 | 32.56 | 31.08 | 31.95 | 7,525 | +0.82(+2.65%) |
Jun 11, 2020 | 32.40 | 32.41 | 30.98 | 31.12 | 44,617 | -3.08(-8.99%) |
Jun 10, 2020 | 35.80 | 35.80 | 34.17 | 34.20 | 26,478 | -2.16(-5.93%) |
Jun 09, 2020 | 36.18 | 36.96 | 35.69 | 36.35 | 24,236 | -0.65(-1.76%) |
Jun 08, 2020 | 37.26 | 37.32 | 36.69 | 37.00 | 17,821 | +0.70(+1.93%) |
Jun 05, 2020 | 35.97 | 36.96 | 35.61 | 36.30 | 18,812 | +2.29(+6.74%) |
Jun 04, 2020 | 33.40 | 34.03 | 33.23 | 34.01 | 10,616 | +0.61(+1.84%) |
Jun 03, 2020 | 32.50 | 33.90 | 32.50 | 33.40 | 9,705 | +1.66(+5.24%) |
Jun 02, 2020 | 32.26 | 32.44 | 31.69 | 31.74 | 7,309 | -0.15(-0.48%) |