Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.48 | 31.74 | 30.48 | 30.62 | 3,599,543 | -1.05(-3.32%) |
Aug 28, 2020 | 31.21 | 32.47 | 30.89 | 31.67 | 8,813,900 | +1.43(+4.73%) |
Aug 27, 2020 | 30.00 | 30.77 | 28.96 | 30.24 | 11,564,202 | +2.33(+8.35%) |
Aug 26, 2020 | 28.02 | 28.19 | 27.65 | 27.91 | 666,861 | -0.12(-0.43%) |
Aug 25, 2020 | 28.86 | 28.86 | 27.63 | 28.03 | 747,871 | -0.10(-0.36%) |
Aug 24, 2020 | 29.02 | 29.29 | 27.75 | 28.13 | 1,425,152 | -0.48(-1.69%) |
Aug 21, 2020 | 28.10 | 28.64 | 27.95 | 28.61 | 1,297,700 | +0.44(+1.58%) |
Aug 20, 2020 | 28.51 | 28.67 | 27.94 | 28.17 | 1,724,586 | -0.64(-2.22%) |
Aug 19, 2020 | 29.39 | 29.58 | 28.72 | 28.81 | 1,494,024 | -0.68(-2.31%) |
Aug 18, 2020 | 30.04 | 30.23 | 29.24 | 29.49 | 2,158,977 | -0.53(-1.77%) |
Aug 17, 2020 | 30.30 | 30.92 | 29.82 | 30.02 | 2,804,914 | -0.25(-0.83%) |
Aug 14, 2020 | 31.09 | 31.69 | 29.91 | 30.27 | 20,624,098 | -1.11(-3.54%) |
Aug 13, 2020 | 30.36 | 31.98 | 30.13 | 31.38 | 6,954,951 | +1.02(+3.36%) |
Aug 12, 2020 | 30.84 | 31.18 | 29.15 | 30.36 | 7,464,941 | +3.30(+12.20%) |
Aug 11, 2020 | 28.28 | 28.38 | 26.83 | 27.06 | 1,526,990 | -0.72(-2.59%) |
Aug 10, 2020 | 27.10 | 28.11 | 27.07 | 27.78 | 1,286,567 | +0.86(+3.19%) |
Aug 07, 2020 | 26.33 | 26.96 | 26.33 | 26.92 | 918,800 | +0.43(+1.62%) |
Aug 06, 2020 | 26.47 | 26.72 | 26.31 | 26.49 | 966,839 | -0.04(-0.15%) |
Aug 05, 2020 | 26.64 | 26.86 | 26.41 | 26.53 | 1,316,006 | +0.31(+1.18%) |
Aug 04, 2020 | 26.68 | 26.98 | 26.07 | 26.22 | 1,429,151 | -1.05(-3.85%) |
Aug 03, 2020 | 25.01 | 27.43 | 24.73 | 27.27 | 2,525,727 | +3.58(+15.11%) |
Jul 31, 2020 | 25.46 | 26.00 | 22.62 | 23.69 | 2,598,900 | +0.26(+1.11%) |
Jul 30, 2020 | 23.39 | 23.55 | 22.52 | 23.43 | 964,251 | -0.27(-1.14%) |
Jul 29, 2020 | 22.84 | 23.76 | 22.70 | 23.70 | 970,282 | +1.14(+5.05%) |
Jul 28, 2020 | 23.77 | 23.88 | 22.50 | 22.56 | 1,482,857 | -1.25(-5.25%) |
Jul 27, 2020 | 23.07 | 23.86 | 23.01 | 23.81 | 915,753 | +0.71(+3.07%) |
Jul 24, 2020 | 23.14 | 23.48 | 22.67 | 23.10 | 737,400 | -0.16(-0.69%) |
Jul 23, 2020 | 23.41 | 24.00 | 22.94 | 23.26 | 1,020,533 | -0.03(-0.13%) |
Jul 22, 2020 | 22.11 | 23.54 | 22.04 | 23.29 | 788,559 | +1.02(+4.58%) |
Jul 21, 2020 | 22.39 | 22.53 | 21.96 | 22.27 | 751,507 | +0.37(+1.69%) |
Jul 20, 2020 | 21.86 | 22.17 | 21.62 | 21.90 | 394,482 | -0.15(-0.68%) |
Jul 17, 2020 | 22.28 | 22.46 | 21.93 | 22.05 | 515,500 | -0.30(-1.34%) |
Jul 16, 2020 | 21.98 | 22.41 | 21.68 | 22.35 | 908,380 | +0.33(+1.50%) |
Jul 15, 2020 | 21.21 | 22.33 | 21.11 | 22.02 | 1,188,924 | +1.30(+6.27%) |
Jul 14, 2020 | 19.27 | 20.82 | 19.11 | 20.72 | 1,100,308 | +1.38(+7.14%) |
Jul 13, 2020 | 20.25 | 20.40 | 19.28 | 19.34 | 835,566 | -0.57(-2.86%) |
Jul 10, 2020 | 19.66 | 20.13 | 19.03 | 19.91 | 820,300 | +0.32(+1.63%) |
Jul 09, 2020 | 20.83 | 21.14 | 19.52 | 19.59 | 1,034,386 | -1.27(-6.09%) |
Jul 08, 2020 | 20.08 | 21.11 | 19.96 | 20.86 | 1,132,864 | +1.02(+5.14%) |
Jul 07, 2020 | 20.27 | 20.39 | 19.71 | 19.84 | 694,559 | -0.59(-2.89%) |
Jul 06, 2020 | 20.62 | 20.94 | 20.05 | 20.43 | 568,846 | +0.36(+1.79%) |
Jul 02, 2020 | 20.25 | 21.00 | 19.98 | 20.07 | 694,700 | +0.34(+1.72%) |
Jul 01, 2020 | 20.84 | 20.91 | 19.67 | 19.73 | 844,921 | -0.97(-4.69%) |
Jun 30, 2020 | 20.38 | 21.00 | 20.06 | 20.70 | 961,845 | +0.24(+1.17%) |
Jun 29, 2020 | 19.68 | 20.76 | 19.50 | 20.46 | 991,845 | +1.11(+5.74%) |
Jun 26, 2020 | 20.17 | 20.30 | 19.34 | 19.35 | 1,617,400 | -0.96(-4.73%) |
Jun 25, 2020 | 20.31 | 20.76 | 19.58 | 20.31 | 1,126,314 | -0.35(-1.69%) |
Jun 24, 2020 | 21.26 | 21.83 | 19.90 | 20.66 | 825,446 | -1.04(-4.79%) |
Jun 23, 2020 | 22.08 | 22.27 | 21.44 | 21.70 | 666,748 | +0.00(+0.00%) |
Jun 22, 2020 | 21.32 | 21.72 | 20.94 | 21.70 | 970,121 | +0.12(+0.56%) |
Jun 19, 2020 | 22.53 | 22.57 | 21.31 | 21.58 | 1,009,000 | -0.53(-2.40%) |
Jun 18, 2020 | 22.66 | 22.94 | 22.02 | 22.11 | 529,986 | -0.15(-0.67%) |
Jun 17, 2020 | 23.25 | 23.25 | 22.21 | 22.26 | 488,784 | -0.79(-3.43%) |
Jun 16, 2020 | 23.64 | 23.85 | 22.26 | 23.05 | 925,487 | +0.31(+1.36%) |
Jun 15, 2020 | 20.00 | 22.75 | 20.00 | 22.74 | 1,064,534 | +1.75(+8.34%) |
Jun 12, 2020 | 22.10 | 22.16 | 20.13 | 20.99 | 1,019,200 | +0.32(+1.55%) |
Jun 11, 2020 | 20.55 | 21.77 | 20.28 | 20.67 | 1,341,786 | -2.02(-8.90%) |
Jun 10, 2020 | 22.57 | 22.88 | 21.67 | 22.69 | 1,176,846 | -0.02(-0.09%) |
Jun 09, 2020 | 22.66 | 23.03 | 22.07 | 22.71 | 869,359 | -0.69(-2.95%) |
Jun 08, 2020 | 24.48 | 24.65 | 23.25 | 23.40 | 1,356,923 | -0.14(-0.59%) |
Jun 05, 2020 | 22.91 | 24.25 | 22.91 | 23.54 | 1,360,400 | +1.10(+4.90%) |
Jun 04, 2020 | 21.98 | 22.78 | 21.98 | 22.44 | 1,001,017 | +0.19(+0.85%) |
Jun 03, 2020 | 23.00 | 23.11 | 22.18 | 22.25 | 1,655,148 | -0.24(-1.07%) |
Jun 02, 2020 | 21.80 | 22.66 | 21.80 | 22.49 | 1,348,733 | +0.99(+4.60%) |