Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.15 | 33.18 | 33.12 | 33.15 | 2,415,679 | +0.05(+0.16%) |
Aug 28, 2020 | 33.10 | 33.12 | 33.07 | 33.10 | 925,623 | +0.05(+0.16%) |
Aug 27, 2020 | 33.13 | 33.16 | 33.04 | 33.05 | 716,194 | -0.05(-0.16%) |
Aug 26, 2020 | 33.06 | 33.12 | 33.06 | 33.10 | 968,293 | +0.01(+0.03%) |
Aug 25, 2020 | 33.13 | 33.15 | 33.05 | 33.09 | 857,743 | -0.03(-0.08%) |
Aug 24, 2020 | 33.15 | 33.16 | 33.12 | 33.12 | 563,180 | -0.01(-0.03%) |
Aug 21, 2020 | 33.11 | 33.16 | 33.11 | 33.13 | 917,278 | -0.01(-0.03%) |
Aug 20, 2020 | 33.14 | 33.14 | 33.11 | 33.14 | 674,151 | +0.05(+0.14%) |
Aug 19, 2020 | 33.15 | 33.15 | 33.07 | 33.09 | 895,332 | -0.03(-0.08%) |
Aug 18, 2020 | 33.06 | 33.14 | 33.06 | 33.12 | 1,267,194 | +0.06(+0.19%) |
Aug 17, 2020 | 33.08 | 33.10 | 33.05 | 33.06 | 2,406,074 | +0.03(+0.08%) |
Aug 14, 2020 | 33.06 | 33.08 | 33.01 | 33.03 | 1,706,155 | -0.05(-0.16%) |
Aug 13, 2020 | 33.09 | 33.15 | 33.04 | 33.08 | 1,538,540 | -0.10(-0.30%) |
Aug 12, 2020 | 33.18 | 33.21 | 33.14 | 33.18 | 836,031 | -0.02(-0.05%) |
Aug 11, 2020 | 33.18 | 33.26 | 33.16 | 33.20 | 1,980,660 | -0.04(-0.11%) |
Aug 10, 2020 | 33.30 | 33.33 | 33.24 | 33.24 | 1,136,583 | -0.03(-0.08%) |
Aug 07, 2020 | 33.29 | 33.30 | 33.24 | 33.26 | 3,454,703 | -0.04(-0.11%) |
Aug 06, 2020 | 33.28 | 33.30 | 33.24 | 33.30 | 1,650,452 | +0.05(+0.16%) |
Aug 05, 2020 | 33.23 | 33.25 | 33.21 | 33.24 | 559,337 | +0.01(+0.03%) |
Aug 04, 2020 | 33.23 | 33.24 | 33.20 | 33.24 | 1,555,452 | +0.04(+0.11%) |
Aug 03, 2020 | 33.16 | 33.21 | 33.15 | 33.20 | 1,604,937 | +0.06(+0.17%) |
Jul 31, 2020 | 33.18 | 33.18 | 33.13 | 33.14 | 2,869,244 | +0.01(+0.03%) |
Jul 30, 2020 | 33.14 | 33.14 | 33.09 | 33.14 | 895,987 | +0.03(+0.08%) |
Jul 29, 2020 | 33.07 | 33.12 | 33.05 | 33.11 | 1,027,647 | +0.05(+0.16%) |
Jul 28, 2020 | 33.04 | 33.11 | 33.03 | 33.05 | 618,722 | +0.03(+0.08%) |
Jul 27, 2020 | 33.09 | 33.09 | 33.01 | 33.03 | 681,988 | -0.02(-0.05%) |
Jul 24, 2020 | 33.05 | 33.10 | 33.01 | 33.05 | 2,198,520 | -0.04(-0.14%) |
Jul 23, 2020 | 33.14 | 33.14 | 33.06 | 33.09 | 806,514 | +0.01(+0.03%) |
Jul 22, 2020 | 33.10 | 33.11 | 33.05 | 33.08 | 1,310,015 | +0.03(+0.08%) |
Jul 21, 2020 | 33.02 | 33.07 | 33.02 | 33.05 | 794,662 | +0.08(+0.24%) |
Jul 20, 2020 | 32.96 | 33.03 | 32.95 | 32.97 | 1,445,076 | +0.01(+0.03%) |
Jul 17, 2020 | 32.93 | 32.98 | 32.91 | 32.96 | 1,870,180 | +0.04(+0.14%) |
Jul 16, 2020 | 32.86 | 32.96 | 32.86 | 32.92 | 1,360,347 | +0.02(+0.05%) |
Jul 15, 2020 | 32.87 | 32.92 | 32.87 | 32.90 | 657,476 | +0.03(+0.08%) |
Jul 14, 2020 | 32.79 | 32.88 | 32.78 | 32.87 | 1,509,032 | +0.08(+0.25%) |
Jul 13, 2020 | 32.79 | 32.84 | 32.78 | 32.79 | 349,789 | +0.01(+0.03%) |
Jul 10, 2020 | 32.81 | 32.88 | 32.79 | 32.79 | 1,008,537 | -0.07(-0.22%) |
Jul 09, 2020 | 32.82 | 32.86 | 32.79 | 32.86 | 998,452 | +0.03(+0.08%) |
Jul 08, 2020 | 32.81 | 32.83 | 32.79 | 32.83 | 1,580,339 | +0.01(+0.03%) |
Jul 07, 2020 | 32.83 | 32.84 | 32.79 | 32.82 | 669,632 | -0.03(-0.08%) |
Jul 06, 2020 | 32.82 | 32.85 | 32.79 | 32.85 | 2,211,761 | +0.05(+0.16%) |
Jul 02, 2020 | 32.79 | 32.81 | 32.75 | 32.79 | 1,828,496 | +0.00(+0.00%) |
Jul 01, 2020 | 32.71 | 32.79 | 32.68 | 32.79 | 2,609,008 | +0.08(+0.24%) |
Jun 30, 2020 | 32.69 | 32.76 | 32.65 | 32.72 | 2,176,627 | +0.06(+0.19%) |
Jun 29, 2020 | 32.63 | 32.70 | 32.57 | 32.65 | 1,258,165 | +0.06(+0.19%) |
Jun 26, 2020 | 32.56 | 32.64 | 32.56 | 32.59 | 969,181 | -0.01(-0.03%) |
Jun 25, 2020 | 32.67 | 32.67 | 32.57 | 32.60 | 1,025,559 | -0.02(-0.05%) |
Jun 24, 2020 | 32.64 | 32.67 | 32.56 | 32.62 | 1,706,766 | -0.04(-0.11%) |
Jun 23, 2020 | 32.71 | 32.71 | 32.62 | 32.65 | 1,470,336 | +0.04(+0.14%) |
Jun 22, 2020 | 32.65 | 32.68 | 32.59 | 32.61 | 2,003,493 | -0.02(-0.05%) |
Jun 19, 2020 | 32.61 | 32.67 | 32.61 | 32.63 | 1,858,864 | -0.01(-0.03%) |
Jun 18, 2020 | 32.65 | 32.67 | 32.63 | 32.64 | 1,972,776 | -0.01(-0.03%) |
Jun 17, 2020 | 32.68 | 32.73 | 32.58 | 32.64 | 3,186,470 | -0.02(-0.06%) |
Jun 16, 2020 | 32.85 | 32.85 | 32.56 | 32.66 | 9,344,664 | +0.03(+0.08%) |
Jun 15, 2020 | 32.30 | 32.68 | 32.30 | 32.64 | 5,111,936 | +0.24(+0.75%) |
Jun 12, 2020 | 32.41 | 32.42 | 32.35 | 32.39 | 2,722,530 | +0.06(+0.19%) |
Jun 11, 2020 | 32.50 | 32.50 | 32.30 | 32.33 | 2,759,062 | -0.20(-0.61%) |
Jun 10, 2020 | 32.47 | 32.53 | 32.38 | 32.53 | 3,324,202 | +0.14(+0.44%) |
Jun 09, 2020 | 32.41 | 32.44 | 32.38 | 32.38 | 4,916,576 | -0.02(-0.06%) |
Jun 08, 2020 | 32.37 | 32.42 | 32.37 | 32.40 | 3,605,143 | +0.06(+0.19%) |
Jun 05, 2020 | 32.31 | 32.37 | 32.31 | 32.34 | 3,147,943 | +0.04(+0.11%) |
Jun 04, 2020 | 32.32 | 32.33 | 32.28 | 32.30 | 4,710,636 | +0.00(+0.00%) |
Jun 03, 2020 | 32.30 | 32.37 | 32.27 | 32.30 | 5,538,431 | -0.01(-0.03%) |
Jun 02, 2020 | 32.27 | 32.32 | 32.22 | 32.31 | 5,667,894 | +0.10(+0.31%) |