Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.43 | 37.66 | 37.32 | 37.49 | 267,584 | +0.65(+1.77%) |
Aug 28, 2020 | 36.66 | 36.84 | 36.50 | 36.84 | 147,092 | +0.42(+1.17%) |
Aug 27, 2020 | 36.85 | 36.99 | 36.12 | 36.41 | 222,494 | -1.34(-3.55%) |
Aug 26, 2020 | 37.61 | 37.99 | 37.61 | 37.75 | 95,649 | +0.25(+0.68%) |
Aug 25, 2020 | 37.35 | 37.59 | 37.33 | 37.50 | 88,930 | -0.03(-0.09%) |
Aug 24, 2020 | 37.39 | 37.66 | 37.34 | 37.53 | 173,826 | +0.64(+1.73%) |
Aug 21, 2020 | 37.00 | 37.04 | 36.78 | 36.90 | 124,453 | +0.00(+0.00%) |
Aug 20, 2020 | 36.64 | 36.94 | 36.50 | 36.90 | 102,222 | -0.10(-0.26%) |
Aug 19, 2020 | 37.25 | 37.25 | 36.99 | 36.99 | 166,479 | -0.13(-0.35%) |
Aug 18, 2020 | 37.67 | 37.67 | 37.03 | 37.12 | 218,693 | -0.96(-2.51%) |
Aug 17, 2020 | 37.96 | 38.28 | 37.90 | 38.08 | 265,855 | +1.10(+2.96%) |
Aug 14, 2020 | 36.72 | 37.12 | 36.56 | 36.99 | 146,358 | +0.47(+1.30%) |
Aug 13, 2020 | 36.77 | 36.78 | 36.48 | 36.51 | 81,783 | -0.53(-1.43%) |
Aug 12, 2020 | 36.58 | 37.08 | 36.58 | 37.04 | 149,251 | +0.72(+1.98%) |
Aug 11, 2020 | 36.60 | 36.87 | 36.30 | 36.32 | 135,996 | +0.17(+0.47%) |
Aug 10, 2020 | 35.99 | 36.23 | 35.83 | 36.15 | 214,398 | +0.20(+0.57%) |
Aug 07, 2020 | 36.09 | 36.14 | 35.76 | 35.95 | 156,393 | -0.80(-2.18%) |
Aug 06, 2020 | 36.45 | 36.75 | 36.38 | 36.75 | 111,670 | +0.25(+0.69%) |
Aug 05, 2020 | 36.48 | 36.70 | 36.37 | 36.49 | 170,772 | +0.67(+1.87%) |
Aug 04, 2020 | 35.35 | 35.97 | 35.35 | 35.82 | 180,871 | +0.69(+1.95%) |
Aug 03, 2020 | 34.93 | 35.35 | 34.93 | 35.14 | 144,652 | +0.40(+1.15%) |
Jul 31, 2020 | 35.04 | 35.13 | 34.44 | 34.74 | 164,225 | -0.96(-2.68%) |
Jul 30, 2020 | 35.65 | 35.69 | 34.99 | 35.69 | 195,479 | -0.47(-1.31%) |
Jul 29, 2020 | 36.15 | 36.21 | 35.94 | 36.17 | 96,004 | +0.25(+0.71%) |
Jul 28, 2020 | 36.29 | 36.31 | 35.89 | 35.91 | 141,266 | -0.91(-2.46%) |
Jul 27, 2020 | 36.51 | 36.85 | 36.50 | 36.82 | 107,910 | +0.36(+0.99%) |
Jul 24, 2020 | 36.53 | 36.67 | 36.19 | 36.46 | 175,238 | -0.69(-1.87%) |
Jul 23, 2020 | 36.39 | 37.34 | 36.03 | 37.16 | 539,454 | +0.34(+0.93%) |
Jul 22, 2020 | 36.04 | 36.83 | 35.92 | 36.81 | 287,119 | +1.60(+4.55%) |
Jul 21, 2020 | 35.05 | 35.64 | 35.05 | 35.21 | 277,407 | +0.16(+0.47%) |
Jul 20, 2020 | 35.03 | 35.11 | 34.82 | 35.05 | 210,935 | +0.25(+0.73%) |
Jul 17, 2020 | 35.00 | 35.02 | 34.73 | 34.80 | 114,786 | -0.38(-1.09%) |
Jul 16, 2020 | 35.18 | 35.43 | 34.92 | 35.18 | 99,173 | -0.51(-1.44%) |
Jul 15, 2020 | 35.79 | 35.93 | 35.59 | 35.69 | 187,800 | -0.43(-1.20%) |
Jul 14, 2020 | 35.58 | 36.19 | 35.52 | 36.13 | 144,313 | +0.20(+0.57%) |
Jul 13, 2020 | 36.15 | 36.54 | 35.92 | 35.92 | 107,708 | -0.32(-0.88%) |
Jul 10, 2020 | 36.05 | 36.36 | 35.86 | 36.24 | 127,023 | -0.20(-0.54%) |
Jul 09, 2020 | 36.77 | 37.16 | 36.19 | 36.44 | 264,107 | -0.50(-1.35%) |
Jul 08, 2020 | 36.44 | 37.03 | 36.18 | 36.94 | 436,971 | +0.87(+2.40%) |
Jul 07, 2020 | 36.35 | 36.58 | 35.98 | 36.07 | 196,256 | -1.34(-3.58%) |
Jul 06, 2020 | 36.52 | 37.41 | 36.52 | 37.41 | 251,449 | +2.13(+6.05%) |
Jul 02, 2020 | 34.59 | 35.38 | 34.48 | 35.28 | 230,918 | +1.09(+3.20%) |
Jul 01, 2020 | 34.28 | 34.62 | 34.17 | 34.18 | 124,736 | -0.11(-0.31%) |
Jun 30, 2020 | 34.22 | 34.34 | 33.75 | 34.29 | 336,825 | -0.50(-1.43%) |
Jun 29, 2020 | 34.71 | 34.97 | 34.60 | 34.79 | 180,182 | +0.16(+0.45%) |
Jun 26, 2020 | 34.93 | 34.93 | 34.30 | 34.63 | 162,634 | -0.64(-1.81%) |
Jun 25, 2020 | 34.91 | 35.28 | 34.63 | 35.27 | 144,255 | +0.29(+0.82%) |
Jun 24, 2020 | 35.32 | 35.44 | 34.76 | 34.98 | 238,844 | -0.79(-2.22%) |
Jun 23, 2020 | 35.97 | 36.09 | 35.78 | 35.78 | 254,393 | -0.28(-0.77%) |
Jun 22, 2020 | 35.87 | 36.18 | 35.78 | 36.05 | 144,456 | +0.09(+0.25%) |
Jun 19, 2020 | 36.48 | 36.48 | 35.81 | 35.96 | 217,580 | -0.06(-0.16%) |
Jun 18, 2020 | 36.27 | 36.27 | 35.78 | 36.02 | 174,340 | -0.24(-0.65%) |
Jun 17, 2020 | 36.22 | 36.47 | 35.96 | 36.26 | 177,461 | +0.11(+0.32%) |
Jun 16, 2020 | 36.41 | 36.80 | 35.96 | 36.14 | 138,509 | +0.51(+1.45%) |
Jun 15, 2020 | 35.42 | 36.03 | 35.18 | 35.63 | 189,478 | -0.42(-1.16%) |
Jun 12, 2020 | 36.43 | 36.44 | 35.49 | 36.05 | 298,835 | +0.21(+0.59%) |
Jun 11, 2020 | 36.34 | 36.91 | 35.82 | 35.83 | 302,879 | -2.03(-5.37%) |
Jun 10, 2020 | 38.19 | 38.19 | 37.67 | 37.87 | 213,766 | -0.90(-2.32%) |
Jun 09, 2020 | 38.55 | 38.80 | 38.33 | 38.77 | 220,248 | +0.38(+1.00%) |
Jun 08, 2020 | 38.53 | 38.63 | 37.92 | 38.38 | 289,315 | -0.29(-0.74%) |
Jun 05, 2020 | 38.19 | 38.72 | 38.17 | 38.67 | 327,349 | +1.43(+3.84%) |
Jun 04, 2020 | 37.30 | 37.39 | 37.08 | 37.24 | 292,739 | -0.79(-2.08%) |
Jun 03, 2020 | 37.43 | 38.08 | 37.43 | 38.03 | 310,795 | +1.07(+2.90%) |
Jun 02, 2020 | 36.55 | 37.04 | 36.38 | 36.96 | 340,124 | +0.28(+0.76%) |