Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.96 | 38.05 | 37.70 | 37.89 | 261,135 | -0.13(-0.34%) |
Aug 28, 2020 | 37.89 | 38.02 | 37.78 | 38.02 | 170,097 | +0.26(+0.69%) |
Aug 27, 2020 | 37.78 | 37.93 | 37.60 | 37.76 | 196,135 | +0.08(+0.21%) |
Aug 26, 2020 | 37.39 | 37.72 | 37.35 | 37.68 | 395,272 | +0.35(+0.94%) |
Aug 25, 2020 | 37.30 | 37.33 | 37.14 | 37.33 | 304,382 | +0.13(+0.35%) |
Aug 24, 2020 | 37.10 | 37.22 | 37.02 | 37.20 | 168,113 | +0.35(+0.95%) |
Aug 21, 2020 | 36.66 | 36.85 | 36.66 | 36.85 | 146,806 | +0.15(+0.41%) |
Aug 20, 2020 | 36.41 | 36.75 | 36.40 | 36.70 | 145,321 | +0.10(+0.27%) |
Aug 19, 2020 | 36.77 | 36.84 | 36.55 | 36.60 | 237,276 | -0.13(-0.35%) |
Aug 18, 2020 | 36.70 | 36.78 | 36.55 | 36.73 | 162,367 | +0.06(+0.16%) |
Aug 17, 2020 | 36.67 | 36.71 | 36.63 | 36.67 | 130,004 | +0.13(+0.36%) |
Aug 14, 2020 | 36.50 | 36.61 | 36.45 | 36.54 | 208,439 | -0.01(-0.03%) |
Aug 13, 2020 | 36.54 | 36.70 | 36.46 | 36.55 | 171,334 | -0.08(-0.22%) |
Aug 12, 2020 | 36.41 | 36.71 | 36.41 | 36.63 | 288,654 | +0.50(+1.38%) |
Aug 11, 2020 | 36.56 | 36.63 | 36.08 | 36.13 | 310,177 | -0.31(-0.85%) |
Aug 10, 2020 | 36.39 | 36.45 | 36.18 | 36.44 | 202,900 | +0.11(+0.30%) |
Aug 07, 2020 | 36.20 | 36.34 | 36.09 | 36.33 | 247,070 | +0.07(+0.19%) |
Aug 06, 2020 | 35.99 | 36.30 | 35.98 | 36.26 | 202,304 | +0.20(+0.55%) |
Aug 05, 2020 | 35.98 | 36.09 | 35.96 | 36.06 | 268,051 | +0.22(+0.61%) |
Aug 04, 2020 | 35.59 | 35.84 | 35.59 | 35.84 | 269,158 | +0.29(+0.82%) |
Jul 31, 2020 | 35.55 | 35.55 | 35.55 | 0 | +0.35(+0.99%) | |
Jul 30, 2020 | 34.98 | 35.23 | 34.73 | 35.20 | 421,083 | -0.11(-0.31%) |
Jul 29, 2020 | 34.99 | 35.35 | 34.98 | 35.31 | 390,108 | +0.44(+1.26%) |
Jul 28, 2020 | 35.00 | 35.14 | 34.85 | 34.87 | 154,869 | -0.22(-0.63%) |
Jul 27, 2020 | 34.93 | 35.11 | 34.86 | 35.09 | 261,330 | +0.24(+0.69%) |
Jul 24, 2020 | 34.86 | 34.96 | 34.70 | 34.85 | 596,189 | -0.24(-0.68%) |
Jul 23, 2020 | 35.47 | 35.52 | 34.93 | 35.09 | 614,273 | -0.40(-1.13%) |
Jul 22, 2020 | 35.25 | 35.52 | 35.25 | 35.49 | 287,266 | +0.20(+0.57%) |
Jul 21, 2020 | 35.47 | 35.52 | 35.20 | 35.29 | 504,654 | -0.01(-0.03%) |
Jul 20, 2020 | 34.92 | 35.32 | 34.86 | 35.30 | 386,785 | +0.33(+0.94%) |
Jul 17, 2020 | 34.98 | 35.06 | 34.76 | 34.97 | 394,858 | +0.11(+0.32%) |
Jul 16, 2020 | 34.75 | 34.92 | 34.69 | 34.86 | 568,925 | -0.11(-0.31%) |
Jul 15, 2020 | 35.05 | 35.10 | 34.71 | 34.97 | 850,049 | +0.28(+0.81%) |
Jul 14, 2020 | 34.05 | 34.71 | 33.93 | 34.69 | 1,153,713 | +0.48(+1.40%) |
Jul 13, 2020 | 34.78 | 35.07 | 34.17 | 34.21 | 679,016 | -0.34(-0.98%) |
Jul 10, 2020 | 34.15 | 34.55 | 34.01 | 34.55 | 313,591 | +0.38(+1.11%) |
Jul 09, 2020 | 34.42 | 34.45 | 33.77 | 34.17 | 671,658 | -0.16(-0.47%) |
Jul 08, 2020 | 34.19 | 34.36 | 34.02 | 34.33 | 247,451 | +0.25(+0.73%) |
Jul 07, 2020 | 34.27 | 34.51 | 34.08 | 34.08 | 413,926 | -0.39(-1.13%) |
Jul 06, 2020 | 34.38 | 34.50 | 34.30 | 34.47 | 536,039 | +0.63(+1.86%) |
Jul 03, 2020 | 33.98 | 33.98 | 33.81 | 33.84 | 57,325 | -0.09(-0.27%) |
Jul 02, 2020 | 34.16 | 34.32 | 33.87 | 33.93 | 302,784 | +0.28(+0.83%) |
Jun 30, 2020 | 33.65 | 33.65 | 33.65 | 0 | +0.58(+1.75%) | |
Jun 29, 2020 | 32.78 | 33.07 | 32.55 | 33.07 | 440,752 | +0.44(+1.35%) |
Jun 26, 2020 | 33.30 | 33.31 | 32.58 | 32.63 | 758,420 | -0.82(-2.45%) |
Jun 25, 2020 | 33.01 | 33.45 | 32.78 | 33.45 | 514,691 | +0.41(+1.24%) |
Jun 24, 2020 | 33.70 | 33.75 | 32.87 | 33.04 | 888,833 | -1.14(-3.34%) |
Jun 23, 2020 | 34.33 | 34.44 | 34.15 | 34.18 | 406,091 | +0.12(+0.35%) |
Jun 22, 2020 | 33.75 | 34.07 | 33.63 | 34.06 | 344,149 | +0.16(+0.47%) |
Jun 19, 2020 | 34.41 | 34.43 | 33.70 | 33.90 | 508,447 | -0.12(-0.35%) |
Jun 18, 2020 | 33.79 | 34.06 | 33.79 | 34.02 | 520,000 | +0.00(+0.00%) |
Jun 17, 2020 | 34.25 | 34.28 | 33.93 | 34.02 | 449,781 | -0.22(-0.64%) |
Jun 16, 2020 | 34.42 | 34.42 | 33.60 | 34.24 | 1,078,660 | +0.76(+2.27%) |
Jun 15, 2020 | 32.52 | 33.63 | 32.42 | 33.48 | 1,127,512 | +0.25(+0.75%) |
Jun 12, 2020 | 33.53 | 33.71 | 32.61 | 33.23 | 908,541 | +0.41(+1.25%) |
Jun 11, 2020 | 33.94 | 34.05 | 32.78 | 32.82 | 1,273,171 | -1.94(-5.58%) |
Jun 10, 2020 | 35.05 | 35.10 | 34.71 | 34.76 | 541,531 | -0.25(-0.71%) |
Jun 09, 2020 | 34.92 | 35.13 | 34.83 | 35.01 | 607,475 | -0.22(-0.62%) |
Jun 08, 2020 | 34.93 | 35.23 | 34.85 | 35.23 | 495,289 | +0.38(+1.09%) |
Jun 05, 2020 | 34.61 | 35.01 | 34.60 | 34.85 | 700,313 | +0.88(+2.59%) |
Jun 04, 2020 | 33.97 | 34.16 | 33.75 | 33.97 | 378,236 | -0.10(-0.29%) |
Jun 03, 2020 | 33.86 | 34.18 | 33.84 | 34.07 | 620,527 | +0.44(+1.31%) |
Jun 02, 2020 | 33.48 | 33.63 | 33.33 | 33.63 | 300,263 | +0.27(+0.81%) |