Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.33 | 33.75 | 32.65 | 32.65 | 275,663 | -0.58(-1.76%) |
Aug 28, 2020 | 31.68 | 33.60 | 31.67 | 33.24 | 415,421 | +1.49(+4.69%) |
Aug 27, 2020 | 32.22 | 33.27 | 30.94 | 31.75 | 575,114 | -3.16(-9.06%) |
Aug 26, 2020 | 34.38 | 35.05 | 34.04 | 34.91 | 213,934 | +0.47(+1.36%) |
Aug 25, 2020 | 35.31 | 35.43 | 34.17 | 34.44 | 114,736 | -0.47(-1.35%) |
Aug 24, 2020 | 34.11 | 35.12 | 33.93 | 34.91 | 156,970 | +1.40(+4.18%) |
Aug 21, 2020 | 33.90 | 34.06 | 33.06 | 33.51 | 188,694 | -0.79(-2.30%) |
Aug 20, 2020 | 34.81 | 35.22 | 34.00 | 34.30 | 169,282 | -0.96(-2.71%) |
Aug 19, 2020 | 35.55 | 36.20 | 35.13 | 35.26 | 173,885 | -0.22(-0.62%) |
Aug 18, 2020 | 36.06 | 36.22 | 35.39 | 35.48 | 195,594 | -0.80(-2.20%) |
Aug 17, 2020 | 36.33 | 36.64 | 35.99 | 36.28 | 170,881 | +0.02(+0.05%) |
Aug 14, 2020 | 35.90 | 36.81 | 35.63 | 36.26 | 138,473 | +0.10(+0.27%) |
Aug 13, 2020 | 35.62 | 36.33 | 35.62 | 36.16 | 140,147 | +0.11(+0.30%) |
Aug 12, 2020 | 36.85 | 36.85 | 35.59 | 36.05 | 148,895 | -0.15(-0.42%) |
Aug 11, 2020 | 36.26 | 36.90 | 36.10 | 36.21 | 161,208 | +0.51(+1.41%) |
Aug 10, 2020 | 34.75 | 35.79 | 34.65 | 35.70 | 217,359 | +1.07(+3.10%) |
Aug 07, 2020 | 32.81 | 34.64 | 32.81 | 34.63 | 174,248 | +1.61(+4.88%) |
Aug 06, 2020 | 32.72 | 33.20 | 32.53 | 33.02 | 290,223 | +0.16(+0.49%) |
Aug 05, 2020 | 32.55 | 32.94 | 32.32 | 32.86 | 203,409 | +0.71(+2.21%) |
Aug 04, 2020 | 31.47 | 32.31 | 31.47 | 32.15 | 159,118 | +0.54(+1.71%) |
Aug 03, 2020 | 31.19 | 31.78 | 30.88 | 31.61 | 197,245 | +0.78(+2.53%) |
Jul 31, 2020 | 31.62 | 31.62 | 30.48 | 30.83 | 219,165 | -1.14(-3.58%) |
Jul 30, 2020 | 32.71 | 32.71 | 31.72 | 31.97 | 110,616 | -1.13(-3.43%) |
Jul 29, 2020 | 32.75 | 33.23 | 32.55 | 33.10 | 112,432 | +0.41(+1.25%) |
Jul 28, 2020 | 33.04 | 33.40 | 32.68 | 32.70 | 142,157 | -0.72(-2.15%) |
Jul 27, 2020 | 33.27 | 34.06 | 33.01 | 33.41 | 171,827 | +0.13(+0.40%) |
Jul 24, 2020 | 32.96 | 33.54 | 32.96 | 33.28 | 277,060 | +0.30(+0.91%) |
Jul 23, 2020 | 32.71 | 33.08 | 32.53 | 32.98 | 137,024 | +0.08(+0.24%) |
Jul 22, 2020 | 32.33 | 33.08 | 32.33 | 32.90 | 159,029 | +0.34(+1.03%) |
Jul 21, 2020 | 32.59 | 33.07 | 32.42 | 32.56 | 160,388 | +0.26(+0.80%) |
Jul 20, 2020 | 32.07 | 32.74 | 32.07 | 32.31 | 210,872 | -0.02(-0.05%) |
Jul 17, 2020 | 32.48 | 32.82 | 32.04 | 32.32 | 209,234 | -0.12(-0.38%) |
Jul 16, 2020 | 31.52 | 32.54 | 31.15 | 32.45 | 167,891 | +0.83(+2.63%) |
Jul 15, 2020 | 31.84 | 32.05 | 31.42 | 31.62 | 189,729 | +0.56(+1.80%) |
Jul 14, 2020 | 30.13 | 31.09 | 30.09 | 31.06 | 141,120 | +0.97(+3.21%) |
Jul 13, 2020 | 30.86 | 30.93 | 30.04 | 30.09 | 206,390 | -0.44(-1.45%) |
Jul 10, 2020 | 28.96 | 30.57 | 28.96 | 30.53 | 188,807 | +1.52(+5.22%) |
Jul 09, 2020 | 30.11 | 30.11 | 28.90 | 29.02 | 161,685 | -1.11(-3.68%) |
Jul 08, 2020 | 30.68 | 31.18 | 29.91 | 30.13 | 184,744 | -0.66(-2.13%) |
Jul 07, 2020 | 30.87 | 31.19 | 30.66 | 30.78 | 180,090 | -0.32(-1.03%) |
Jul 06, 2020 | 31.89 | 31.90 | 30.86 | 31.10 | 283,396 | +0.20(+0.66%) |
Jul 02, 2020 | 30.37 | 31.08 | 30.36 | 30.90 | 237,335 | +1.28(+4.34%) |
Jul 01, 2020 | 30.42 | 30.72 | 29.54 | 29.61 | 187,503 | -0.88(-2.88%) |
Jun 30, 2020 | 29.48 | 30.62 | 29.48 | 30.49 | 167,991 | +0.60(+2.02%) |
Jun 29, 2020 | 28.81 | 30.08 | 28.76 | 29.89 | 160,369 | +1.28(+4.49%) |
Jun 26, 2020 | 28.52 | 28.76 | 28.04 | 28.60 | 337,212 | -0.27(-0.92%) |
Jun 25, 2020 | 27.95 | 28.92 | 27.59 | 28.87 | 205,153 | +0.54(+1.91%) |
Jun 24, 2020 | 29.15 | 29.15 | 27.79 | 28.33 | 183,435 | -1.08(-3.68%) |
Jun 23, 2020 | 29.99 | 30.01 | 29.27 | 29.41 | 186,546 | -0.07(-0.24%) |
Jun 22, 2020 | 29.13 | 29.62 | 28.49 | 29.48 | 170,142 | -0.03(-0.09%) |
Jun 19, 2020 | 29.99 | 30.00 | 29.19 | 29.51 | 412,374 | -0.12(-0.42%) |
Jun 18, 2020 | 29.29 | 29.74 | 29.14 | 29.63 | 288,553 | -0.11(-0.36%) |
Jun 17, 2020 | 31.38 | 31.42 | 29.58 | 29.74 | 298,103 | -1.62(-5.17%) |
Jun 16, 2020 | 31.41 | 32.22 | 30.90 | 31.36 | 340,419 | +1.25(+4.16%) |
Jun 15, 2020 | 29.51 | 30.57 | 29.39 | 30.11 | 389,885 | -0.43(-1.40%) |
Jun 12, 2020 | 30.82 | 31.10 | 29.71 | 30.54 | 347,689 | +1.22(+4.15%) |
Jun 11, 2020 | 30.79 | 31.05 | 29.24 | 29.32 | 354,850 | -2.99(-9.26%) |
Jun 10, 2020 | 34.08 | 34.13 | 32.24 | 32.31 | 262,095 | -2.14(-6.22%) |
Jun 09, 2020 | 35.63 | 35.91 | 33.54 | 34.46 | 268,779 | -1.92(-5.27%) |
Jun 08, 2020 | 36.32 | 37.00 | 36.07 | 36.37 | 303,211 | +0.34(+0.95%) |
Jun 05, 2020 | 34.85 | 36.96 | 34.56 | 36.03 | 452,235 | +2.77(+8.31%) |
Jun 04, 2020 | 34.13 | 34.66 | 30.68 | 33.27 | 574,781 | +1.82(+5.79%) |
Jun 03, 2020 | 30.35 | 32.09 | 29.93 | 31.45 | 394,144 | +1.77(+5.96%) |
Jun 02, 2020 | 30.06 | 30.37 | 29.15 | 29.68 | 256,025 | -0.17(-0.56%) |