Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.03 | 33.03 | 32.50 | 32.53 | 52,369 | -1.34(-3.96%) |
Aug 28, 2020 | 33.92 | 34.03 | 33.81 | 33.87 | 44,600 | +0.44(+1.32%) |
Aug 27, 2020 | 33.71 | 33.71 | 33.29 | 33.43 | 87,218 | -1.27(-3.66%) |
Aug 26, 2020 | 34.57 | 34.76 | 34.56 | 34.70 | 37,113 | -0.15(-0.43%) |
Aug 25, 2020 | 34.77 | 34.86 | 34.63 | 34.85 | 38,743 | +0.14(+0.40%) |
Aug 24, 2020 | 34.90 | 34.99 | 34.56 | 34.71 | 110,712 | -0.31(-0.89%) |
Aug 21, 2020 | 35.01 | 35.02 | 34.83 | 35.02 | 49,000 | -0.08(-0.23%) |
Aug 20, 2020 | 35.18 | 35.26 | 34.81 | 35.10 | 50,362 | +0.09(+0.26%) |
Aug 19, 2020 | 35.49 | 35.49 | 34.94 | 35.01 | 78,153 | -0.76(-2.12%) |
Aug 18, 2020 | 35.50 | 36.13 | 35.50 | 35.77 | 104,028 | +1.15(+3.32%) |
Aug 17, 2020 | 34.93 | 34.93 | 34.25 | 34.62 | 110,321 | -0.32(-0.92%) |
Aug 14, 2020 | 35.37 | 35.78 | 34.54 | 34.94 | 192,900 | +1.39(+4.14%) |
Aug 13, 2020 | 32.45 | 33.88 | 32.31 | 33.55 | 191,591 | +2.98(+9.75%) |
Aug 12, 2020 | 30.35 | 30.57 | 30.32 | 30.57 | 62,824 | +0.46(+1.53%) |
Aug 11, 2020 | 30.17 | 30.30 | 30.08 | 30.11 | 55,582 | +0.47(+1.59%) |
Aug 10, 2020 | 29.44 | 29.67 | 29.44 | 29.64 | 62,700 | +0.34(+1.16%) |
Aug 07, 2020 | 29.57 | 29.57 | 29.16 | 29.30 | 81,900 | -0.60(-2.01%) |
Aug 06, 2020 | 29.89 | 29.93 | 29.62 | 29.90 | 82,606 | -0.58(-1.90%) |
Aug 05, 2020 | 30.42 | 30.67 | 30.42 | 30.48 | 70,294 | +0.65(+2.18%) |
Aug 04, 2020 | 29.63 | 29.90 | 29.63 | 29.83 | 39,591 | +0.12(+0.40%) |
Aug 03, 2020 | 29.84 | 29.99 | 29.66 | 29.71 | 59,538 | +0.04(+0.13%) |
Jul 31, 2020 | 29.68 | 29.72 | 29.37 | 29.67 | 105,300 | +0.25(+0.85%) |
Jul 30, 2020 | 29.25 | 29.42 | 29.19 | 29.42 | 49,871 | -0.17(-0.57%) |
Jul 29, 2020 | 29.54 | 29.70 | 29.48 | 29.59 | 52,014 | +0.31(+1.06%) |
Jul 28, 2020 | 29.80 | 29.80 | 29.28 | 29.28 | 69,185 | -0.55(-1.84%) |
Jul 27, 2020 | 29.89 | 29.92 | 29.81 | 29.83 | 46,929 | +0.29(+0.98%) |
Jul 24, 2020 | 29.20 | 29.62 | 29.19 | 29.54 | 68,000 | +0.72(+2.50%) |
Jul 23, 2020 | 29.04 | 29.04 | 28.79 | 28.82 | 98,623 | -0.31(-1.06%) |
Jul 22, 2020 | 29.15 | 29.21 | 29.01 | 29.13 | 59,707 | -0.05(-0.17%) |
Jul 21, 2020 | 29.13 | 29.33 | 29.04 | 29.18 | 53,583 | +0.12(+0.41%) |
Jul 20, 2020 | 29.20 | 29.37 | 29.00 | 29.06 | 107,004 | -0.32(-1.09%) |
Jul 17, 2020 | 29.42 | 29.55 | 29.38 | 29.38 | 39,100 | +0.00(+0.00%) |
Jul 16, 2020 | 29.42 | 29.53 | 29.32 | 29.38 | 50,689 | -0.26(-0.88%) |
Jul 15, 2020 | 29.70 | 29.76 | 29.58 | 29.64 | 81,297 | -0.17(-0.57%) |
Jul 14, 2020 | 29.60 | 29.84 | 29.60 | 29.81 | 37,384 | -0.02(-0.07%) |
Jul 13, 2020 | 29.95 | 30.23 | 29.83 | 29.83 | 96,949 | -0.10(-0.33%) |
Jul 10, 2020 | 30.12 | 30.22 | 29.85 | 29.93 | 63,400 | -0.42(-1.38%) |
Jul 09, 2020 | 30.72 | 30.73 | 30.13 | 30.35 | 68,497 | -0.54(-1.75%) |
Jul 08, 2020 | 30.60 | 30.95 | 30.53 | 30.89 | 84,917 | +0.52(+1.71%) |
Jul 07, 2020 | 30.76 | 30.76 | 30.36 | 30.37 | 117,435 | -1.32(-4.17%) |
Jul 06, 2020 | 31.01 | 31.72 | 31.01 | 31.69 | 200,609 | +2.27(+7.72%) |
Jul 02, 2020 | 29.00 | 29.52 | 29.00 | 29.42 | 92,800 | +1.27(+4.51%) |
Jul 01, 2020 | 28.24 | 28.39 | 28.10 | 28.15 | 56,845 | +0.08(+0.29%) |
Jun 30, 2020 | 27.99 | 28.15 | 27.95 | 28.07 | 91,920 | +0.19(+0.68%) |
Jun 29, 2020 | 28.11 | 28.11 | 27.62 | 27.88 | 106,036 | -0.43(-1.52%) |
Jun 26, 2020 | 28.52 | 28.53 | 28.05 | 28.31 | 158,400 | -0.79(-2.71%) |
Jun 25, 2020 | 29.19 | 29.39 | 29.06 | 29.10 | 126,777 | -0.20(-0.68%) |
Jun 24, 2020 | 29.58 | 29.58 | 29.27 | 29.30 | 125,577 | -0.42(-1.41%) |
Jun 23, 2020 | 29.67 | 29.85 | 29.59 | 29.72 | 98,636 | +0.45(+1.54%) |
Jun 22, 2020 | 29.37 | 29.37 | 29.01 | 29.27 | 107,921 | -0.31(-1.05%) |
Jun 19, 2020 | 29.66 | 29.78 | 29.51 | 29.58 | 157,400 | +0.38(+1.30%) |
Jun 18, 2020 | 29.31 | 29.38 | 29.19 | 29.20 | 111,306 | -0.29(-0.98%) |
Jun 17, 2020 | 29.85 | 29.85 | 29.48 | 29.49 | 91,254 | -0.42(-1.40%) |
Jun 16, 2020 | 30.03 | 30.27 | 29.72 | 29.91 | 106,038 | +0.57(+1.94%) |
Jun 15, 2020 | 29.23 | 29.54 | 29.13 | 29.34 | 118,400 | -0.22(-0.74%) |
Jun 12, 2020 | 30.16 | 30.17 | 29.39 | 29.56 | 145,000 | -0.26(-0.87%) |
Jun 11, 2020 | 30.40 | 30.59 | 29.79 | 29.82 | 169,400 | -1.90(-5.99%) |
Jun 10, 2020 | 31.67 | 31.85 | 31.46 | 31.72 | 148,610 | -0.11(-0.35%) |
Jun 09, 2020 | 31.19 | 31.94 | 31.19 | 31.83 | 78,906 | +0.24(+0.76%) |
Jun 08, 2020 | 31.83 | 31.83 | 31.19 | 31.59 | 112,364 | -0.41(-1.28%) |
Jun 05, 2020 | 31.86 | 32.05 | 31.75 | 32.00 | 131,000 | +1.02(+3.29%) |
Jun 04, 2020 | 31.25 | 31.25 | 30.91 | 30.98 | 87,700 | -0.38(-1.21%) |
Jun 03, 2020 | 30.91 | 31.50 | 30.91 | 31.36 | 116,722 | +0.48(+1.55%) |
Jun 02, 2020 | 30.68 | 31.00 | 30.45 | 30.88 | 256,410 | -0.32(-1.03%) |