Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.03 | 34.03 | 32.81 | 33.28 | 30,660 | -1.05(-3.05%) |
Aug 28, 2020 | 34.39 | 34.72 | 33.99 | 34.33 | 184,700 | -0.30(-0.87%) |
Aug 27, 2020 | 35.24 | 35.49 | 34.50 | 34.63 | 75,500 | +0.90(+2.67%) |
Aug 26, 2020 | 33.80 | 33.80 | 33.44 | 33.73 | 51,760 | +0.03(+0.09%) |
Aug 25, 2020 | 33.58 | 34.15 | 33.12 | 33.70 | 69,595 | -0.49(-1.43%) |
Aug 24, 2020 | 35.54 | 35.54 | 34.05 | 34.19 | 70,078 | +1.71(+5.26%) |
Aug 21, 2020 | 31.92 | 32.70 | 31.79 | 32.48 | 822,500 | +2.10(+6.91%) |
Aug 20, 2020 | 29.87 | 30.38 | 29.87 | 30.38 | 523,167 | +0.70(+2.36%) |
Aug 19, 2020 | 30.66 | 30.66 | 29.60 | 29.68 | 17,199 | -0.37(-1.23%) |
Aug 18, 2020 | 30.20 | 30.67 | 30.00 | 30.05 | 66,072 | +1.67(+5.88%) |
Aug 17, 2020 | 28.34 | 28.38 | 28.03 | 28.38 | 326,839 | +0.47(+1.68%) |
Aug 14, 2020 | 27.70 | 28.37 | 27.70 | 27.91 | 50,000 | +0.41(+1.49%) |
Aug 13, 2020 | 27.50 | 27.50 | 27.18 | 27.50 | 62,827 | -0.42(-1.51%) |
Aug 12, 2020 | 27.55 | 27.97 | 27.55 | 27.92 | 108,917 | -0.10(-0.35%) |
Aug 11, 2020 | 28.98 | 28.98 | 28.00 | 28.02 | 14,315 | -0.88(-3.04%) |
Aug 10, 2020 | 28.70 | 29.21 | 28.70 | 28.90 | 33,900 | +0.62(+2.19%) |
Aug 07, 2020 | 28.50 | 28.50 | 28.21 | 28.28 | 159,000 | -0.25(-0.88%) |
Aug 06, 2020 | 28.08 | 28.75 | 28.08 | 28.53 | 361,323 | +0.44(+1.57%) |
Aug 05, 2020 | 28.34 | 28.34 | 28.05 | 28.09 | 124,635 | +0.04(+0.14%) |
Aug 04, 2020 | 28.51 | 28.51 | 27.45 | 28.05 | 268,488 | +1.98(+7.59%) |
Aug 03, 2020 | 25.76 | 26.36 | 24.77 | 26.07 | 234,808 | +1.30(+5.25%) |
Jul 31, 2020 | 24.93 | 24.93 | 24.38 | 24.77 | 399,600 | -0.38(-1.51%) |
Jul 30, 2020 | 24.95 | 25.25 | 24.90 | 25.15 | 459,725 | +0.20(+0.80%) |
Jul 29, 2020 | 24.75 | 25.02 | 24.75 | 24.95 | 1,092,815 | +0.58(+2.38%) |
Jul 28, 2020 | 25.01 | 25.01 | 24.18 | 24.37 | 161,212 | +0.14(+0.56%) |
Jul 27, 2020 | 23.50 | 24.27 | 23.50 | 24.23 | 68,700 | -0.59(-2.36%) |
Jul 24, 2020 | 25.00 | 25.50 | 24.51 | 24.82 | 34,000 | -0.44(-1.74%) |
Jul 23, 2020 | 24.75 | 25.80 | 24.75 | 25.26 | 350,886 | +0.36(+1.45%) |
Jul 22, 2020 | 25.33 | 25.69 | 24.71 | 24.90 | 104,126 | -1.30(-4.96%) |
Jul 21, 2020 | 26.25 | 26.47 | 26.02 | 26.20 | 125,865 | +1.48(+5.99%) |
Jul 20, 2020 | 24.30 | 24.72 | 24.30 | 24.72 | 1,085,869 | -0.07(-0.28%) |
Jul 17, 2020 | 24.58 | 25.00 | 24.58 | 24.79 | 1,385,200 | +0.50(+2.06%) |
Jul 16, 2020 | 24.76 | 24.76 | 23.01 | 24.29 | 85,136 | -1.50(-5.82%) |
Jul 15, 2020 | 25.90 | 26.11 | 25.78 | 25.79 | 1,117,843 | +0.14(+0.55%) |
Jul 14, 2020 | 25.82 | 25.83 | 25.36 | 25.65 | 753,641 | -0.51(-1.93%) |
Jul 13, 2020 | 27.56 | 27.56 | 26.15 | 26.16 | 786,096 | -0.82(-3.04%) |
Jul 10, 2020 | 27.25 | 27.50 | 26.75 | 26.98 | 1,878,000 | +0.18(+0.65%) |
Jul 09, 2020 | 27.05 | 27.52 | 26.10 | 26.80 | 106,008 | +0.81(+3.12%) |
Jul 08, 2020 | 25.10 | 26.00 | 25.10 | 25.99 | 29,634 | +2.07(+8.65%) |
Jul 07, 2020 | 24.69 | 24.69 | 23.01 | 23.92 | 211,231 | -0.77(-3.12%) |
Jul 06, 2020 | 24.78 | 25.56 | 24.00 | 24.69 | 150,650 | +1.49(+6.42%) |
Jul 02, 2020 | 22.80 | 23.29 | 22.67 | 23.20 | 67,900 | +0.90(+4.04%) |
Jul 01, 2020 | 22.29 | 22.95 | 22.05 | 22.30 | 11,770 | +0.15(+0.68%) |
Jun 30, 2020 | 22.20 | 23.00 | 22.15 | 22.15 | 113,965 | -0.18(-0.78%) |
Jun 29, 2020 | 22.20 | 22.35 | 22.08 | 22.32 | 47,352 | -0.16(-0.69%) |
Jun 26, 2020 | 22.43 | 22.65 | 22.25 | 22.48 | 44,400 | -0.53(-2.30%) |
Jun 25, 2020 | 22.65 | 23.01 | 22.60 | 23.01 | 17,513 | +0.36(+1.59%) |
Jun 24, 2020 | 22.93 | 23.10 | 22.59 | 22.65 | 133,732 | -0.20(-0.88%) |
Jun 23, 2020 | 23.09 | 23.09 | 22.67 | 22.85 | 44,674 | +0.76(+3.44%) |
Jun 22, 2020 | 22.48 | 22.48 | 21.95 | 22.09 | 52,761 | -0.31(-1.38%) |
Jun 19, 2020 | 22.15 | 22.47 | 22.10 | 22.40 | 178,500 | +0.25(+1.13%) |
Jun 18, 2020 | 22.40 | 22.47 | 22.15 | 22.15 | 15,430 | -0.08(-0.36%) |
Jun 17, 2020 | 22.51 | 22.51 | 22.04 | 22.23 | 24,729 | -0.12(-0.54%) |
Jun 16, 2020 | 21.95 | 22.50 | 21.95 | 22.35 | 51,506 | +1.33(+6.33%) |
Jun 15, 2020 | 20.51 | 21.36 | 20.51 | 21.02 | 111,854 | -0.38(-1.78%) |
Jun 12, 2020 | 21.30 | 21.63 | 21.13 | 21.40 | 79,700 | +0.74(+3.58%) |
Jun 11, 2020 | 21.30 | 21.30 | 20.45 | 20.66 | 2,069,452 | +0.02(+0.10%) |
Jun 10, 2020 | 20.30 | 20.64 | 20.30 | 20.64 | 81,339 | +1.03(+5.23%) |
Jun 09, 2020 | 19.69 | 19.69 | 19.50 | 19.61 | 1,785,012 | -0.47(-2.34%) |
Jun 08, 2020 | 20.32 | 20.32 | 19.85 | 20.09 | 43,486 | -0.84(-4.01%) |
Jun 05, 2020 | 21.29 | 21.29 | 20.53 | 20.93 | 101,200 | -0.07(-0.36%) |
Jun 04, 2020 | 20.65 | 21.55 | 20.65 | 21.00 | 33,070 | +0.65(+3.19%) |
Jun 03, 2020 | 20.00 | 20.44 | 19.90 | 20.35 | 35,165 | +1.10(+5.71%) |
Jun 02, 2020 | 19.01 | 19.25 | 19.01 | 19.25 | 157,210 | -0.01(-0.05%) |