Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2020 | 35.01 | 35.01 | 35.01 | 0 | +2.29(+7.01%) | |
Aug 14, 2020 | 34.85 | 34.85 | 32.72 | 32.72 | 8,400 | -2.36(-6.74%) |
Aug 13, 2020 | 35.38 | 35.38 | 34.88 | 35.08 | 1,317 | -0.15(-0.41%) |
Aug 12, 2020 | 35.16 | 35.23 | 34.88 | 35.23 | 9,841 | -0.06(-0.18%) |
Aug 11, 2020 | 35.37 | 35.37 | 35.29 | 35.29 | 1,219 | +0.17(+0.49%) |
Aug 10, 2020 | 35.00 | 35.12 | 35.00 | 35.12 | 2,571 | -0.03(-0.09%) |
Aug 07, 2020 | 34.94 | 35.15 | 34.94 | 35.15 | 200 | +0.06(+0.17%) |
Aug 06, 2020 | 35.01 | 35.10 | 35.01 | 35.09 | 1,842 | -0.14(-0.41%) |
Aug 05, 2020 | 35.21 | 35.29 | 35.11 | 35.23 | 1,499 | +0.78(+2.27%) |
Aug 04, 2020 | 34.04 | 34.45 | 34.04 | 34.45 | 1,093 | +0.46(+1.36%) |
Aug 03, 2020 | 33.89 | 33.99 | 33.89 | 33.99 | 1,470 | -0.16(-0.47%) |
Jul 31, 2020 | 34.67 | 34.67 | 33.99 | 34.15 | 1,000 | -0.09(-0.26%) |
Jul 30, 2020 | 33.89 | 34.24 | 33.89 | 34.24 | 631 | -0.18(-0.51%) |
Jul 29, 2020 | 34.27 | 34.49 | 34.24 | 34.42 | 3,699 | +0.96(+2.88%) |
Jul 28, 2020 | 33.16 | 33.45 | 33.16 | 33.45 | 1,683 | +0.28(+0.85%) |
Jul 27, 2020 | 33.18 | 33.26 | 33.11 | 33.17 | 4,393 | -0.02(-0.06%) |
Jul 24, 2020 | 33.22 | 33.22 | 33.12 | 33.19 | 1,700 | -0.15(-0.45%) |
Jul 23, 2020 | 33.55 | 33.55 | 33.27 | 33.34 | 525 | -0.47(-1.40%) |
Jul 22, 2020 | 33.73 | 33.81 | 33.73 | 33.81 | 998 | +0.38(+1.15%) |
Jul 21, 2020 | 33.32 | 33.45 | 33.32 | 33.43 | 709 | +0.34(+1.03%) |
Jul 20, 2020 | 32.97 | 33.09 | 32.97 | 33.09 | 1,255 | +0.24(+0.73%) |
Jul 17, 2020 | 32.69 | 32.92 | 32.69 | 32.85 | 300 | +0.08(+0.25%) |
Jul 16, 2020 | 32.94 | 32.94 | 32.77 | 32.77 | 174 | -0.46(-1.39%) |
Jul 15, 2020 | 33.23 | 33.23 | 33.23 | 59 | +0.00(+0.00%) | |
Jul 14, 2020 | 33.12 | 33.23 | 33.12 | 33.23 | 1,399 | +0.16(+0.49%) |
Jul 13, 2020 | 33.07 | 33.07 | 33.07 | 33.07 | 291 | -0.09(-0.27%) |
Jul 10, 2020 | 32.98 | 33.16 | 32.98 | 33.16 | 600 | +0.36(+1.11%) |
Jul 09, 2020 | 33.00 | 33.00 | 32.71 | 32.80 | 583 | -0.35(-1.07%) |
Jul 08, 2020 | 33.22 | 33.23 | 33.15 | 33.15 | 3,218 | +0.19(+0.58%) |
Jul 07, 2020 | 33.01 | 33.08 | 32.96 | 32.96 | 23,024 | -0.62(-1.85%) |
Jul 06, 2020 | 33.68 | 33.74 | 33.58 | 33.58 | 2,964 | +0.63(+1.90%) |
Jul 02, 2020 | 33.06 | 33.06 | 32.92 | 32.95 | 7,000 | +0.24(+0.74%) |
Jul 01, 2020 | 32.43 | 32.71 | 32.40 | 32.71 | 2,281 | +0.60(+1.87%) |
Jun 30, 2020 | 32.09 | 32.14 | 32.05 | 32.11 | 1,078 | +0.11(+0.34%) |
Jun 29, 2020 | 31.93 | 32.00 | 31.93 | 32.00 | 703 | +0.01(+0.02%) |
Jun 26, 2020 | 32.08 | 32.08 | 31.93 | 31.99 | 1,500 | -0.12(-0.37%) |
Jun 25, 2020 | 32.05 | 32.11 | 31.95 | 32.11 | 3,312 | -0.04(-0.11%) |
Jun 24, 2020 | 32.60 | 32.60 | 32.11 | 32.15 | 2,800 | -0.99(-3.00%) |
Jun 23, 2020 | 33.20 | 33.21 | 33.08 | 33.14 | 4,296 | -0.13(-0.39%) |
Jun 22, 2020 | 32.97 | 33.27 | 32.95 | 33.27 | 1,129 | +0.18(+0.54%) |
Jun 19, 2020 | 33.75 | 33.75 | 33.04 | 33.09 | 2,100 | -0.63(-1.87%) |
Jun 18, 2020 | 33.63 | 33.83 | 33.63 | 33.72 | 1,384 | +0.07(+0.20%) |
Jun 17, 2020 | 33.71 | 33.74 | 33.59 | 33.66 | 6,319 | +0.16(+0.47%) |
Jun 16, 2020 | 33.72 | 33.87 | 33.47 | 33.50 | 1,458 | +0.09(+0.26%) |
Jun 15, 2020 | 32.98 | 33.41 | 32.94 | 33.41 | 3,142 | +0.30(+0.90%) |
Jun 12, 2020 | 33.19 | 33.19 | 32.79 | 33.11 | 4,728 | +0.74(+2.27%) |
Jun 11, 2020 | 33.03 | 33.17 | 32.38 | 32.38 | 1,871 | -1.50(-4.43%) |
Jun 10, 2020 | 34.06 | 34.06 | 33.69 | 33.88 | 4,998 | -0.32(-0.94%) |
Jun 09, 2020 | 34.04 | 34.25 | 34.04 | 34.20 | 4,093 | -0.92(-2.62%) |
Jun 08, 2020 | 35.13 | 35.13 | 34.87 | 35.12 | 5,693 | -0.04(-0.10%) |
Jun 05, 2020 | 35.49 | 35.57 | 35.15 | 35.15 | 2,414 | +0.45(+1.30%) |
Jun 04, 2020 | 34.37 | 34.87 | 34.37 | 34.70 | 1,636 | +0.47(+1.37%) |
Jun 03, 2020 | 34.17 | 34.37 | 34.11 | 34.23 | 5,503 | +1.03(+3.11%) |
Jun 02, 2020 | 33.33 | 33.33 | 33.13 | 33.20 | 4,440 | +0.99(+3.09%) |
Jun 01, 2020 | 31.97 | 32.21 | 31.97 | 32.21 | 1,335 | +0.64(+2.02%) |
May 29, 2020 | 31.52 | 31.68 | 31.42 | 31.57 | 8,953 | +0.18(+0.58%) |
May 28, 2020 | 31.44 | 31.58 | 31.36 | 31.39 | 44,055 | +0.45(+1.44%) |
May 27, 2020 | 30.80 | 30.94 | 30.67 | 30.94 | 4,416 | +0.41(+1.36%) |
May 26, 2020 | 30.55 | 30.62 | 30.53 | 30.53 | 2,457 | +1.03(+3.47%) |
May 22, 2020 | 29.31 | 29.50 | 29.31 | 29.50 | 1,106 | +0.17(+0.58%) |
May 21, 2020 | 29.33 | 29.38 | 29.29 | 29.33 | 1,616 | -0.11(-0.37%) |
May 20, 2020 | 29.62 | 29.62 | 29.44 | 29.44 | 2,179 | +0.05(+0.17%) |
May 19, 2020 | 29.58 | 29.60 | 29.39 | 29.39 | 2,714 | -0.08(-0.29%) |
May 18, 2020 | 29.05 | 29.49 | 29.05 | 29.48 | 6,009 | +1.00(+3.52%) |
May 15, 2020 | 28.36 | 28.48 | 28.33 | 28.48 | 3,822 | -0.02(-0.08%) |
May 14, 2020 | 28.09 | 28.50 | 27.86 | 28.50 | 4,137 | -0.23(-0.80%) |
May 13, 2020 | 29.01 | 29.05 | 28.61 | 28.73 | 7,962 | -0.45(-1.56%) |
May 12, 2020 | 29.81 | 29.81 | 29.16 | 29.18 | 3,906 | -0.95(-3.15%) |
May 11, 2020 | 29.94 | 30.20 | 29.84 | 30.13 | 8,605 | -0.19(-0.64%) |
May 08, 2020 | 30.25 | 30.35 | 30.14 | 30.33 | 1,810 | +0.39(+1.30%) |
May 07, 2020 | 29.83 | 30.07 | 29.79 | 29.94 | 6,673 | +0.75(+2.56%) |
May 06, 2020 | 29.69 | 29.69 | 29.19 | 29.19 | 3,224 | -0.49(-1.66%) |
May 05, 2020 | 29.61 | 29.69 | 29.61 | 29.68 | 2,012 | +0.22(+0.74%) |
May 04, 2020 | 29.46 | 29.48 | 29.27 | 29.46 | 2,336 | -0.42(-1.41%) |