Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.93 | 33.93 | 33.04 | 33.15 | 211,507 | -0.66(-1.94%) |
Aug 28, 2020 | 34.30 | 34.30 | 33.39 | 33.80 | 208,860 | -0.31(-0.92%) |
Aug 27, 2020 | 33.61 | 34.22 | 33.11 | 34.12 | 196,293 | +1.49(+4.57%) |
Aug 26, 2020 | 32.75 | 32.77 | 32.50 | 32.63 | 90,100 | -0.21(-0.63%) |
Aug 25, 2020 | 32.87 | 32.98 | 32.65 | 32.83 | 149,522 | +0.07(+0.21%) |
Aug 24, 2020 | 31.85 | 32.81 | 31.70 | 32.76 | 179,641 | +1.27(+4.05%) |
Aug 21, 2020 | 31.48 | 31.76 | 31.35 | 31.49 | 123,357 | -0.01(-0.03%) |
Aug 20, 2020 | 31.19 | 31.76 | 30.96 | 31.50 | 143,765 | -0.04(-0.12%) |
Aug 19, 2020 | 31.17 | 32.17 | 31.17 | 31.54 | 147,383 | +0.48(+1.55%) |
Aug 18, 2020 | 31.26 | 31.61 | 30.82 | 31.06 | 143,048 | -0.40(-1.28%) |
Aug 17, 2020 | 31.61 | 31.88 | 31.13 | 31.46 | 118,833 | +0.00(+0.00%) |
Aug 14, 2020 | 31.34 | 31.66 | 31.14 | 31.46 | 119,071 | -0.11(-0.34%) |
Aug 13, 2020 | 31.62 | 31.75 | 31.15 | 31.57 | 140,041 | -0.39(-1.23%) |
Aug 12, 2020 | 32.64 | 33.19 | 31.79 | 31.96 | 262,267 | -0.39(-1.21%) |
Aug 11, 2020 | 31.75 | 32.48 | 31.75 | 32.35 | 216,140 | +0.67(+2.10%) |
Aug 10, 2020 | 30.98 | 31.78 | 30.81 | 31.69 | 165,500 | +0.93(+3.03%) |
Aug 07, 2020 | 29.26 | 30.76 | 29.18 | 30.75 | 150,293 | +1.30(+4.43%) |
Aug 06, 2020 | 30.39 | 30.44 | 29.24 | 29.45 | 276,640 | -0.86(-2.84%) |
Aug 05, 2020 | 30.94 | 31.12 | 28.93 | 30.31 | 253,074 | -0.31(-1.02%) |
Aug 04, 2020 | 30.42 | 31.14 | 30.22 | 30.63 | 223,686 | +0.03(+0.10%) |
Aug 03, 2020 | 29.84 | 30.64 | 29.64 | 30.60 | 199,020 | +0.89(+2.99%) |
Jul 31, 2020 | 30.31 | 30.45 | 29.06 | 29.71 | 229,245 | -0.50(-1.65%) |
Jul 30, 2020 | 30.37 | 31.07 | 29.96 | 30.21 | 184,277 | -0.10(-0.32%) |
Jul 29, 2020 | 31.80 | 32.01 | 29.61 | 30.30 | 382,812 | -1.08(-3.46%) |
Jul 28, 2020 | 31.96 | 32.78 | 31.32 | 31.39 | 354,535 | -0.32(-1.02%) |
Jul 27, 2020 | 29.84 | 31.92 | 29.80 | 31.71 | 502,062 | +1.82(+6.08%) |
Jul 24, 2020 | 29.91 | 30.31 | 29.74 | 29.89 | 118,765 | -0.03(-0.10%) |
Jul 23, 2020 | 29.85 | 30.21 | 29.61 | 29.92 | 173,294 | -0.08(-0.26%) |
Jul 22, 2020 | 30.51 | 30.75 | 29.95 | 30.00 | 122,534 | -0.78(-2.54%) |
Jul 21, 2020 | 29.81 | 31.02 | 29.81 | 30.78 | 302,789 | +1.32(+4.48%) |
Jul 20, 2020 | 30.11 | 30.14 | 29.28 | 29.46 | 198,154 | -0.81(-2.68%) |
Jul 17, 2020 | 29.75 | 30.55 | 29.75 | 30.27 | 304,331 | +0.61(+2.04%) |
Jul 16, 2020 | 28.57 | 29.74 | 28.18 | 29.67 | 177,396 | +0.90(+3.13%) |
Jul 15, 2020 | 27.93 | 28.84 | 27.43 | 28.77 | 329,193 | +1.22(+4.44%) |
Jul 14, 2020 | 26.44 | 27.58 | 26.44 | 27.55 | 133,260 | +1.09(+4.10%) |
Jul 13, 2020 | 27.59 | 27.59 | 26.41 | 26.46 | 195,143 | -0.73(-2.70%) |
Jul 10, 2020 | 26.21 | 27.40 | 26.19 | 27.20 | 177,177 | +1.11(+4.27%) |
Jul 09, 2020 | 27.20 | 27.47 | 25.94 | 26.08 | 169,282 | -1.32(-4.82%) |
Jul 08, 2020 | 27.22 | 27.51 | 27.00 | 27.40 | 187,158 | -0.05(-0.18%) |
Jul 07, 2020 | 26.10 | 27.90 | 25.51 | 27.45 | 371,065 | +2.19(+8.67%) |
Jul 06, 2020 | 25.65 | 25.98 | 25.17 | 25.26 | 293,048 | +0.18(+0.70%) |
Jul 02, 2020 | 25.56 | 25.70 | 24.97 | 25.08 | 155,081 | +0.07(+0.27%) |
Jul 01, 2020 | 26.15 | 26.15 | 24.92 | 25.02 | 395,559 | -0.90(-3.47%) |
Jun 30, 2020 | 24.74 | 26.11 | 24.74 | 25.91 | 262,336 | +1.07(+4.29%) |
Jun 29, 2020 | 24.15 | 24.89 | 24.00 | 24.85 | 249,266 | +0.98(+4.09%) |
Jun 26, 2020 | 23.67 | 24.01 | 22.98 | 23.87 | 345,863 | -0.02(-0.08%) |
Jun 25, 2020 | 23.49 | 23.89 | 22.69 | 23.89 | 163,675 | +0.22(+0.95%) |
Jun 24, 2020 | 24.18 | 24.54 | 23.66 | 23.67 | 239,069 | -0.88(-3.58%) |
Jun 23, 2020 | 24.68 | 24.72 | 24.48 | 24.55 | 227,699 | +0.17(+0.68%) |
Jun 22, 2020 | 24.13 | 24.45 | 23.92 | 24.38 | 238,901 | -0.03(-0.12%) |
Jun 19, 2020 | 24.59 | 24.89 | 24.10 | 24.41 | 545,852 | +0.21(+0.85%) |
Jun 18, 2020 | 24.11 | 24.51 | 23.69 | 24.20 | 359,721 | -0.25(-1.04%) |
Jun 17, 2020 | 23.90 | 24.54 | 23.18 | 24.46 | 261,904 | +1.09(+4.64%) |
Jun 16, 2020 | 23.46 | 23.79 | 22.98 | 23.37 | 224,691 | +0.63(+2.75%) |
Jun 15, 2020 | 21.92 | 23.17 | 21.68 | 22.75 | 164,830 | +0.07(+0.30%) |
Jun 12, 2020 | 23.17 | 23.42 | 22.02 | 22.68 | 159,070 | +0.38(+1.71%) |
Jun 11, 2020 | 23.77 | 24.02 | 22.24 | 22.30 | 191,891 | -2.68(-10.72%) |
Jun 10, 2020 | 25.29 | 25.51 | 24.45 | 24.98 | 252,159 | -0.46(-1.83%) |
Jun 09, 2020 | 24.65 | 25.63 | 24.44 | 25.44 | 204,956 | +0.37(+1.46%) |
Jun 08, 2020 | 25.42 | 25.86 | 24.83 | 25.07 | 184,708 | +0.00(+0.00%) |
Jun 05, 2020 | 25.22 | 25.84 | 24.93 | 25.07 | 250,421 | +0.97(+4.01%) |
Jun 04, 2020 | 23.45 | 24.27 | 23.03 | 24.11 | 261,176 | +0.44(+1.86%) |
Jun 03, 2020 | 22.78 | 24.13 | 22.54 | 23.67 | 243,518 | +2.27(+10.60%) |
Jun 02, 2020 | 21.96 | 22.21 | 21.28 | 21.40 | 92,685 | -0.35(-1.62%) |