Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.80 | 36.91 | 36.27 | 36.60 | 156,069 | -1.26(-3.33%) |
Aug 28, 2020 | 37.37 | 37.86 | 37.37 | 37.86 | 96,800 | +0.16(+0.42%) |
Aug 27, 2020 | 38.46 | 38.72 | 37.58 | 37.70 | 99,320 | -0.08(-0.21%) |
Aug 26, 2020 | 37.36 | 37.82 | 37.36 | 37.78 | 128,182 | +0.65(+1.75%) |
Aug 25, 2020 | 36.90 | 37.17 | 36.70 | 37.13 | 239,054 | +0.89(+2.46%) |
Aug 24, 2020 | 36.95 | 36.95 | 36.15 | 36.24 | 109,891 | +0.19(+0.53%) |
Aug 21, 2020 | 34.83 | 36.21 | 34.73 | 36.05 | 185,000 | +1.87(+5.47%) |
Aug 20, 2020 | 33.64 | 34.36 | 33.64 | 34.18 | 111,227 | +0.13(+0.38%) |
Aug 19, 2020 | 34.47 | 34.63 | 34.01 | 34.05 | 180,317 | -0.43(-1.25%) |
Aug 18, 2020 | 34.68 | 34.85 | 34.40 | 34.48 | 857,646 | -0.27(-0.78%) |
Aug 17, 2020 | 34.40 | 34.92 | 34.40 | 34.75 | 216,878 | +0.35(+1.02%) |
Aug 14, 2020 | 34.59 | 34.91 | 34.34 | 34.40 | 1,470,400 | -0.30(-0.87%) |
Aug 13, 2020 | 35.16 | 35.16 | 34.62 | 34.70 | 139,835 | -1.15(-3.21%) |
Aug 12, 2020 | 35.66 | 35.98 | 35.57 | 35.85 | 186,658 | +1.16(+3.34%) |
Aug 11, 2020 | 35.38 | 35.38 | 34.67 | 34.69 | 202,529 | +0.85(+2.51%) |
Aug 10, 2020 | 34.17 | 34.28 | 33.53 | 33.84 | 156,800 | -0.76(-2.20%) |
Aug 07, 2020 | 35.06 | 35.23 | 34.52 | 34.60 | 835,400 | -2.97(-7.91%) |
Aug 06, 2020 | 37.05 | 37.57 | 36.73 | 37.57 | 162,704 | -0.25(-0.66%) |
Aug 05, 2020 | 37.58 | 38.00 | 37.58 | 37.82 | 183,335 | +0.93(+2.52%) |
Aug 04, 2020 | 36.76 | 36.91 | 36.55 | 36.89 | 195,150 | -0.38(-1.02%) |
Aug 03, 2020 | 36.90 | 37.35 | 36.90 | 37.27 | 158,714 | +0.66(+1.80%) |
Jul 31, 2020 | 37.86 | 37.86 | 36.57 | 36.61 | 167,500 | -0.50(-1.35%) |
Jul 30, 2020 | 37.44 | 37.50 | 36.86 | 37.11 | 260,738 | -1.07(-2.80%) |
Jul 29, 2020 | 37.77 | 38.28 | 37.77 | 38.18 | 34,140 | +0.61(+1.62%) |
Jul 28, 2020 | 37.44 | 38.00 | 37.44 | 37.57 | 127,104 | -0.07(-0.19%) |
Jul 27, 2020 | 37.22 | 37.72 | 37.21 | 37.64 | 45,761 | +0.31(+0.83%) |
Jul 24, 2020 | 37.11 | 37.46 | 37.00 | 37.33 | 267,200 | -1.28(-3.32%) |
Jul 23, 2020 | 38.81 | 39.16 | 38.45 | 38.61 | 197,128 | -0.19(-0.49%) |
Jul 22, 2020 | 39.02 | 39.22 | 38.67 | 38.80 | 132,777 | -0.88(-2.22%) |
Jul 21, 2020 | 40.27 | 40.33 | 39.52 | 39.68 | 200,419 | +1.38(+3.60%) |
Jul 20, 2020 | 37.92 | 38.33 | 37.64 | 38.30 | 240,513 | +0.50(+1.32%) |
Jul 17, 2020 | 37.65 | 37.80 | 37.50 | 37.80 | 112,100 | +0.15(+0.40%) |
Jul 16, 2020 | 37.67 | 37.88 | 37.40 | 37.65 | 146,783 | -0.83(-2.16%) |
Jul 15, 2020 | 39.09 | 39.09 | 38.23 | 38.48 | 68,826 | +0.44(+1.16%) |
Jul 14, 2020 | 37.43 | 38.04 | 37.37 | 38.04 | 70,021 | +0.09(+0.22%) |
Jul 13, 2020 | 38.64 | 39.18 | 37.89 | 37.95 | 138,119 | -0.87(-2.23%) |
Jul 10, 2020 | 38.98 | 38.99 | 38.59 | 38.82 | 57,300 | -0.49(-1.25%) |
Jul 09, 2020 | 40.00 | 40.11 | 39.18 | 39.31 | 146,674 | +0.31(+0.79%) |
Jul 08, 2020 | 38.40 | 39.20 | 38.24 | 39.00 | 161,970 | +1.84(+4.95%) |
Jul 07, 2020 | 37.59 | 37.72 | 37.16 | 37.16 | 123,617 | -0.69(-1.82%) |
Jul 06, 2020 | 37.01 | 37.99 | 37.01 | 37.85 | 184,618 | +0.08(+0.21%) |
Jul 02, 2020 | 37.75 | 37.93 | 37.25 | 37.77 | 229,900 | +0.70(+1.89%) |
Jul 01, 2020 | 36.17 | 37.29 | 36.17 | 37.07 | 173,797 | +0.42(+1.15%) |
Jun 30, 2020 | 36.30 | 36.72 | 36.26 | 36.65 | 223,031 | +0.70(+1.96%) |
Jun 29, 2020 | 35.85 | 36.34 | 35.83 | 35.95 | 125,488 | +0.10(+0.27%) |
Jun 26, 2020 | 35.62 | 36.00 | 35.61 | 35.85 | 102,700 | -0.41(-1.13%) |
Jun 25, 2020 | 36.14 | 36.26 | 35.69 | 36.26 | 221,122 | -0.25(-0.67%) |
Jun 24, 2020 | 36.77 | 36.79 | 36.20 | 36.51 | 80,773 | -1.22(-3.25%) |
Jun 23, 2020 | 37.56 | 37.92 | 37.56 | 37.73 | 86,302 | +1.20(+3.28%) |
Jun 22, 2020 | 35.75 | 36.63 | 35.74 | 36.53 | 104,773 | +1.62(+4.64%) |
Jun 19, 2020 | 35.46 | 35.46 | 34.71 | 34.91 | 213,000 | -1.04(-2.89%) |
Jun 18, 2020 | 35.75 | 35.99 | 35.53 | 35.95 | 258,067 | +0.60(+1.70%) |
Jun 17, 2020 | 35.50 | 35.75 | 35.10 | 35.35 | 369,270 | +0.69(+1.99%) |
Jun 16, 2020 | 34.53 | 35.03 | 34.44 | 34.66 | 280,208 | +0.71(+2.09%) |
Jun 15, 2020 | 33.22 | 34.09 | 33.11 | 33.95 | 135,710 | -0.77(-2.22%) |
Jun 12, 2020 | 34.90 | 35.15 | 34.35 | 34.72 | 86,000 | +0.86(+2.54%) |
Jun 11, 2020 | 34.56 | 34.76 | 33.82 | 33.86 | 106,108 | -1.84(-5.15%) |
Jun 10, 2020 | 35.31 | 35.76 | 34.82 | 35.70 | 181,082 | +0.95(+2.73%) |
Jun 09, 2020 | 34.58 | 35.23 | 34.46 | 34.75 | 188,484 | -0.04(-0.11%) |
Jun 08, 2020 | 34.45 | 34.98 | 34.22 | 34.79 | 165,731 | +0.08(+0.23%) |
Jun 05, 2020 | 34.70 | 35.00 | 34.57 | 34.71 | 125,900 | +0.80(+2.36%) |
Jun 04, 2020 | 34.21 | 34.22 | 33.72 | 33.91 | 142,021 | -0.60(-1.74%) |
Jun 03, 2020 | 34.09 | 34.70 | 33.98 | 34.51 | 222,999 | +0.22(+0.64%) |
Jun 02, 2020 | 33.87 | 34.36 | 33.67 | 34.29 | 162,969 | +1.20(+3.63%) |