Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.40 | 35.67 | 35.38 | 35.42 | 3,832 | -0.06(-0.16%) |
Aug 28, 2020 | 35.28 | 35.48 | 35.25 | 35.48 | 2,800 | +0.44(+1.26%) |
Aug 27, 2020 | 35.03 | 35.03 | 35.03 | 35.03 | 203 | -0.19(-0.53%) |
Aug 26, 2020 | 34.85 | 35.22 | 34.85 | 35.22 | 1,514 | +0.59(+1.70%) |
Aug 25, 2020 | 34.76 | 34.76 | 34.46 | 34.63 | 1,317 | +0.01(+0.02%) |
Aug 24, 2020 | 34.67 | 34.67 | 34.59 | 34.62 | 783 | +0.09(+0.25%) |
Aug 21, 2020 | 34.39 | 34.54 | 34.38 | 34.54 | 1,100 | -0.15(-0.44%) |
Aug 20, 2020 | 34.40 | 34.69 | 34.40 | 34.69 | 1,426 | +0.12(+0.36%) |
Aug 19, 2020 | 34.88 | 34.90 | 34.56 | 34.56 | 1,955 | -0.54(-1.55%) |
Aug 18, 2020 | 35.14 | 35.14 | 35.00 | 35.11 | 1,622 | +0.06(+0.16%) |
Aug 17, 2020 | 35.05 | 35.05 | 35.05 | 35.05 | 257 | +0.24(+0.69%) |
Aug 14, 2020 | 34.54 | 34.93 | 34.54 | 34.81 | 1,500 | -0.35(-0.99%) |
Aug 13, 2020 | 35.45 | 35.45 | 35.15 | 35.16 | 3,004 | -0.02(-0.07%) |
Aug 12, 2020 | 35.42 | 35.46 | 35.18 | 35.18 | 6,449 | +0.03(+0.08%) |
Aug 11, 2020 | 35.34 | 35.34 | 35.15 | 35.15 | 3,377 | +0.39(+1.13%) |
Aug 10, 2020 | 34.76 | 34.76 | 34.76 | 34.76 | 800 | +0.14(+0.40%) |
Aug 07, 2020 | 34.23 | 34.62 | 34.23 | 34.62 | 2,100 | +0.23(+0.67%) |
Aug 06, 2020 | 34.40 | 34.41 | 34.39 | 34.39 | 1,897 | +0.08(+0.23%) |
Aug 05, 2020 | 34.15 | 34.35 | 34.00 | 34.31 | 5,408 | +0.70(+2.08%) |
Aug 04, 2020 | 33.30 | 33.61 | 33.30 | 33.61 | 1,400 | +0.38(+1.15%) |
Aug 03, 2020 | 32.98 | 33.23 | 32.95 | 33.23 | 1,131 | +0.25(+0.75%) |
Jul 31, 2020 | 33.39 | 33.44 | 32.98 | 32.98 | 2,800 | -0.37(-1.09%) |
Jul 30, 2020 | 32.97 | 33.38 | 32.79 | 33.34 | 1,834 | -0.09(-0.27%) |
Jul 29, 2020 | 33.41 | 33.54 | 33.33 | 33.44 | 2,210 | +0.19(+0.57%) |
Jul 28, 2020 | 33.17 | 33.37 | 33.17 | 33.24 | 1,313 | +0.23(+0.69%) |
Jul 27, 2020 | 32.94 | 33.05 | 32.91 | 33.02 | 2,715 | +0.27(+0.82%) |
Jul 24, 2020 | 32.39 | 32.83 | 32.33 | 32.75 | 5,100 | -0.11(-0.33%) |
Jul 23, 2020 | 32.81 | 33.13 | 32.73 | 32.86 | 16,053 | -0.22(-0.67%) |
Jul 22, 2020 | 33.10 | 33.11 | 33.03 | 33.08 | 4,809 | +0.00(+0.00%) |
Jul 21, 2020 | 33.11 | 33.15 | 33.08 | 33.08 | 1,780 | +0.32(+0.99%) |
Jul 20, 2020 | 32.57 | 32.87 | 32.57 | 32.76 | 3,375 | +0.41(+1.25%) |
Jul 17, 2020 | 32.16 | 32.39 | 32.16 | 32.35 | 2,800 | +0.14(+0.43%) |
Jul 16, 2020 | 32.28 | 32.43 | 32.21 | 32.21 | 3,488 | -0.19(-0.57%) |
Jul 15, 2020 | 32.53 | 32.53 | 32.35 | 32.40 | 2,538 | +0.49(+1.54%) |
Jul 14, 2020 | 31.66 | 31.91 | 31.48 | 31.91 | 4,203 | +0.15(+0.47%) |
Jul 13, 2020 | 32.22 | 32.44 | 31.75 | 31.75 | 6,527 | -0.49(-1.51%) |
Jul 10, 2020 | 32.18 | 32.24 | 32.14 | 32.24 | 2,100 | +0.34(+1.07%) |
Jul 09, 2020 | 32.21 | 32.21 | 31.80 | 31.90 | 1,280 | -0.32(-0.99%) |
Jul 08, 2020 | 32.07 | 32.22 | 31.99 | 32.22 | 5,799 | +0.01(+0.04%) |
Jul 07, 2020 | 32.26 | 32.45 | 32.21 | 32.21 | 1,318 | -0.33(-1.02%) |
Jul 06, 2020 | 32.61 | 32.62 | 32.51 | 32.54 | 6,677 | +0.21(+0.65%) |
Jul 02, 2020 | 32.43 | 32.51 | 32.31 | 32.33 | 3,900 | +0.18(+0.58%) |
Jul 01, 2020 | 32.00 | 32.18 | 32.00 | 32.15 | 2,055 | +0.36(+1.12%) |
Jun 30, 2020 | 31.54 | 31.80 | 31.54 | 31.79 | 3,301 | +0.08(+0.25%) |
Jun 29, 2020 | 31.61 | 31.72 | 31.61 | 31.71 | 1,528 | +0.18(+0.58%) |
Jun 26, 2020 | 31.83 | 31.83 | 31.53 | 31.53 | 5,900 | -0.68(-2.11%) |
Jun 25, 2020 | 31.78 | 32.21 | 31.68 | 32.21 | 2,299 | +0.19(+0.59%) |
Jun 24, 2020 | 32.50 | 32.50 | 32.00 | 32.02 | 2,583 | -0.98(-2.97%) |
Jun 23, 2020 | 33.22 | 33.28 | 33.00 | 33.00 | 4,902 | -0.18(-0.54%) |
Jun 22, 2020 | 32.89 | 33.20 | 32.63 | 33.18 | 6,382 | +0.70(+2.16%) |
Jun 19, 2020 | 32.54 | 32.54 | 32.45 | 32.48 | 1,500 | -0.24(-0.73%) |
Jun 18, 2020 | 32.73 | 32.83 | 32.56 | 32.72 | 133,405 | -0.39(-1.18%) |
Jun 17, 2020 | 33.17 | 33.30 | 33.10 | 33.11 | 2,750 | +0.13(+0.39%) |
Jun 16, 2020 | 33.54 | 33.56 | 32.91 | 32.98 | 1,635 | +0.31(+0.96%) |
Jun 15, 2020 | 31.72 | 32.67 | 31.69 | 32.67 | 2,952 | -0.08(-0.25%) |
Jun 12, 2020 | 33.02 | 33.08 | 32.14 | 32.75 | 62,500 | +0.83(+2.60%) |
Jun 11, 2020 | 33.28 | 33.28 | 31.84 | 31.92 | 407,035 | -2.32(-6.78%) |
Jun 10, 2020 | 34.31 | 34.33 | 34.19 | 34.24 | 4,438 | -0.30(-0.86%) |
Jun 09, 2020 | 34.65 | 34.65 | 34.44 | 34.54 | 6,672 | -0.97(-2.74%) |
Jun 08, 2020 | 35.61 | 35.61 | 35.20 | 35.51 | 27,035 | +0.32(+0.91%) |
Jun 05, 2020 | 35.41 | 35.56 | 35.16 | 35.19 | 511,700 | +0.89(+2.59%) |
Jun 04, 2020 | 34.17 | 34.49 | 34.17 | 34.30 | 2,667 | -0.18(-0.51%) |
Jun 03, 2020 | 34.25 | 34.49 | 33.92 | 34.47 | 29,728 | +1.01(+3.02%) |
Jun 02, 2020 | 33.54 | 33.54 | 33.27 | 33.47 | 28,446 | +0.41(+1.25%) |