Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 50.27 | 50.88 | 47.71 | 48.13 | 1,403,396 | -1.85(-3.70%) |
Aug 28, 2020 | 50.68 | 52.03 | 49.57 | 49.98 | 771,403 | -0.19(-0.38%) |
Aug 27, 2020 | 52.82 | 53.69 | 49.76 | 50.17 | 1,225,306 | -1.88(-3.61%) |
Aug 26, 2020 | 53.81 | 54.14 | 51.93 | 52.04 | 962,222 | -1.05(-1.98%) |
Aug 25, 2020 | 55.23 | 55.24 | 51.35 | 53.10 | 1,106,984 | -1.17(-2.16%) |
Aug 24, 2020 | 55.65 | 55.74 | 52.76 | 54.27 | 1,075,549 | +0.44(+0.81%) |
Aug 21, 2020 | 50.24 | 54.00 | 49.59 | 53.83 | 1,132,351 | +3.34(+6.61%) |
Aug 20, 2020 | 49.69 | 51.87 | 48.70 | 50.49 | 732,175 | -0.18(-0.35%) |
Aug 19, 2020 | 51.84 | 51.84 | 49.57 | 50.67 | 835,792 | -0.43(-0.84%) |
Aug 18, 2020 | 53.78 | 54.07 | 50.79 | 51.10 | 1,613,228 | -0.11(-0.21%) |
Aug 17, 2020 | 48.01 | 51.77 | 48.00 | 51.21 | 1,091,095 | +4.08(+8.67%) |
Aug 14, 2020 | 47.45 | 47.82 | 46.21 | 47.12 | 507,258 | -0.72(-1.50%) |
Aug 13, 2020 | 46.77 | 48.33 | 45.75 | 47.84 | 868,779 | +0.40(+0.84%) |
Aug 12, 2020 | 45.87 | 47.44 | 44.59 | 47.44 | 712,356 | +2.90(+6.51%) |
Aug 11, 2020 | 47.41 | 47.56 | 44.04 | 44.54 | 998,139 | -1.16(-2.54%) |
Aug 10, 2020 | 44.22 | 48.04 | 43.87 | 45.70 | 1,504,569 | +2.10(+4.81%) |
Aug 07, 2020 | 42.72 | 43.86 | 41.81 | 43.61 | 821,415 | +0.43(+0.99%) |
Aug 06, 2020 | 43.29 | 43.99 | 42.70 | 43.18 | 669,197 | -0.20(-0.46%) |
Aug 05, 2020 | 43.23 | 43.50 | 41.94 | 43.38 | 923,134 | +1.36(+3.24%) |
Aug 04, 2020 | 42.56 | 43.40 | 41.49 | 42.02 | 786,348 | -1.12(-2.60%) |
Aug 03, 2020 | 41.67 | 43.45 | 41.24 | 43.14 | 1,041,873 | +1.95(+4.73%) |
Jul 31, 2020 | 42.34 | 42.34 | 38.70 | 41.19 | 1,329,579 | -0.74(-1.75%) |
Jul 30, 2020 | 40.41 | 42.64 | 40.21 | 41.93 | 944,185 | -0.41(-0.96%) |
Jul 29, 2020 | 40.24 | 42.33 | 39.75 | 42.33 | 1,276,619 | +3.63(+9.37%) |
Jul 28, 2020 | 42.57 | 44.06 | 38.42 | 38.71 | 1,825,299 | -3.24(-7.72%) |
Jul 27, 2020 | 38.77 | 42.05 | 37.96 | 41.95 | 1,535,497 | +4.21(+11.17%) |
Jul 24, 2020 | 37.22 | 38.25 | 35.38 | 37.73 | 1,670,201 | +0.37(+0.98%) |
Jul 23, 2020 | 38.98 | 41.10 | 35.68 | 37.37 | 2,606,066 | -0.11(-0.29%) |
Jul 22, 2020 | 33.24 | 37.74 | 33.24 | 37.48 | 1,845,678 | +4.06(+12.17%) |
Jul 21, 2020 | 34.04 | 34.16 | 32.74 | 33.41 | 829,959 | -0.17(-0.50%) |
Jul 20, 2020 | 33.40 | 33.81 | 32.15 | 33.58 | 1,078,284 | -0.11(-0.32%) |
Jul 17, 2020 | 34.24 | 35.04 | 33.61 | 33.69 | 1,646,654 | +0.50(+1.50%) |
Jul 16, 2020 | 30.45 | 33.26 | 30.32 | 33.19 | 1,258,551 | +1.83(+5.83%) |
Jul 15, 2020 | 30.66 | 31.84 | 29.53 | 31.36 | 2,043,912 | +2.05(+6.98%) |
Jul 14, 2020 | 26.20 | 29.32 | 25.97 | 29.32 | 1,595,813 | +3.03(+11.53%) |
Jul 13, 2020 | 29.11 | 29.77 | 26.18 | 26.29 | 1,843,777 | -2.04(-7.19%) |
Jul 10, 2020 | 27.06 | 28.71 | 26.81 | 28.32 | 873,841 | +1.38(+5.13%) |
Jul 09, 2020 | 29.79 | 29.89 | 26.30 | 26.94 | 1,949,855 | -2.52(-8.57%) |
Jul 08, 2020 | 27.02 | 29.53 | 26.95 | 29.47 | 1,879,186 | +2.89(+10.88%) |
Jul 07, 2020 | 26.32 | 27.86 | 26.14 | 26.57 | 1,389,696 | -0.50(-1.84%) |
Jul 06, 2020 | 26.49 | 27.13 | 25.98 | 27.07 | 1,414,924 | +2.01(+8.01%) |
Jul 02, 2020 | 26.27 | 26.76 | 24.77 | 25.06 | 2,071,298 | +0.26(+1.04%) |
Jul 01, 2020 | 27.00 | 27.00 | 24.44 | 24.80 | 1,874,670 | -1.95(-7.28%) |
Jun 30, 2020 | 25.06 | 27.02 | 24.87 | 26.75 | 1,441,355 | +1.42(+5.61%) |
Jun 29, 2020 | 23.31 | 25.74 | 22.46 | 25.33 | 2,169,250 | +2.34(+10.16%) |
Jun 26, 2020 | 23.75 | 23.99 | 22.47 | 23.00 | 1,613,648 | -1.38(-5.67%) |
Jun 25, 2020 | 23.17 | 24.54 | 22.76 | 24.38 | 2,030,044 | -0.36(-1.45%) |
Jun 24, 2020 | 26.40 | 26.78 | 22.98 | 24.73 | 3,233,954 | -2.84(-10.31%) |
Jun 23, 2020 | 28.27 | 28.35 | 26.84 | 27.58 | 1,666,302 | +0.54(+1.98%) |
Jun 22, 2020 | 26.29 | 27.10 | 25.02 | 27.04 | 1,313,242 | +0.85(+3.26%) |
Jun 19, 2020 | 28.83 | 29.07 | 25.43 | 26.19 | 1,934,748 | -1.44(-5.22%) |
Jun 18, 2020 | 28.43 | 29.36 | 27.24 | 27.63 | 1,486,648 | -1.69(-5.76%) |
Jun 17, 2020 | 30.40 | 30.95 | 28.98 | 29.32 | 2,067,959 | -0.60(-1.99%) |
Jun 16, 2020 | 30.81 | 30.81 | 27.33 | 29.91 | 2,999,531 | +2.35(+8.51%) |
Jun 15, 2020 | 21.87 | 27.57 | 21.47 | 27.57 | 2,983,229 | +3.35(+13.83%) |
Jun 12, 2020 | 25.30 | 26.04 | 22.56 | 24.22 | 2,777,094 | +2.14(+9.68%) |
Jun 11, 2020 | 25.07 | 26.99 | 22.08 | 22.08 | 3,925,482 | -7.88(-26.30%) |
Jun 10, 2020 | 30.38 | 31.40 | 27.69 | 29.96 | 2,449,690 | -0.24(-0.79%) |
Jun 09, 2020 | 29.28 | 30.94 | 28.88 | 30.20 | 1,595,348 | -0.73(-2.35%) |
Jun 08, 2020 | 33.20 | 34.51 | 30.18 | 30.93 | 3,330,344 | -1.03(-3.23%) |
Jun 05, 2020 | 31.36 | 32.97 | 30.24 | 31.96 | 3,380,149 | +3.53(+12.41%) |
Jun 04, 2020 | 30.41 | 31.50 | 27.97 | 28.43 | 3,237,377 | -2.53(-8.18%) |
Jun 03, 2020 | 28.77 | 31.19 | 28.70 | 30.97 | 2,770,685 | +3.23(+11.64%) |
Jun 02, 2020 | 27.43 | 28.08 | 26.86 | 27.74 | 1,749,925 | +0.89(+3.33%) |