Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.07 | 30.66 | 29.71 | 30.52 | 267,629 | +0.65(+2.18%) |
Aug 28, 2020 | 29.75 | 30.20 | 29.23 | 29.87 | 145,900 | +0.21(+0.71%) |
Aug 27, 2020 | 29.74 | 30.09 | 29.15 | 29.66 | 245,520 | +0.02(+0.07%) |
Aug 26, 2020 | 30.74 | 30.77 | 29.51 | 29.64 | 255,462 | -1.33(-4.29%) |
Aug 25, 2020 | 29.80 | 31.39 | 29.66 | 30.97 | 351,602 | +1.67(+5.70%) |
Aug 24, 2020 | 29.52 | 29.52 | 28.56 | 29.30 | 367,606 | +0.14(+0.48%) |
Aug 21, 2020 | 29.78 | 30.01 | 29.16 | 29.16 | 259,700 | -0.51(-1.72%) |
Aug 20, 2020 | 29.94 | 30.24 | 29.30 | 29.67 | 417,509 | -0.56(-1.85%) |
Aug 19, 2020 | 32.49 | 32.49 | 30.17 | 30.23 | 341,261 | -2.43(-7.44%) |
Aug 18, 2020 | 32.84 | 33.21 | 31.90 | 32.66 | 338,016 | +0.01(+0.03%) |
Aug 17, 2020 | 31.55 | 32.72 | 31.27 | 32.65 | 289,958 | +1.00(+3.16%) |
Aug 14, 2020 | 32.94 | 33.21 | 31.38 | 31.65 | 427,500 | -1.43(-4.32%) |
Aug 13, 2020 | 32.53 | 33.41 | 32.22 | 33.08 | 192,515 | +0.54(+1.66%) |
Aug 12, 2020 | 33.49 | 33.51 | 32.21 | 32.54 | 252,495 | -0.78(-2.34%) |
Aug 11, 2020 | 34.07 | 35.14 | 33.12 | 33.32 | 245,557 | -0.58(-1.71%) |
Aug 10, 2020 | 32.79 | 34.33 | 32.61 | 33.90 | 273,564 | +0.88(+2.67%) |
Aug 07, 2020 | 34.00 | 34.81 | 32.70 | 33.02 | 340,300 | -1.28(-3.73%) |
Aug 06, 2020 | 34.06 | 35.14 | 33.83 | 34.30 | 337,800 | +0.11(+0.32%) |
Aug 05, 2020 | 33.85 | 34.74 | 33.55 | 34.19 | 336,247 | +0.45(+1.33%) |
Aug 04, 2020 | 34.55 | 35.16 | 33.03 | 33.74 | 330,900 | -0.59(-1.72%) |
Aug 03, 2020 | 33.12 | 34.43 | 32.69 | 34.33 | 367,652 | +1.23(+3.72%) |
Jul 31, 2020 | 34.88 | 34.88 | 32.75 | 33.10 | 392,100 | -1.68(-4.83%) |
Jul 30, 2020 | 34.05 | 35.58 | 33.81 | 34.78 | 237,792 | +0.31(+0.90%) |
Jul 29, 2020 | 34.80 | 35.52 | 34.27 | 34.47 | 234,607 | -0.35(-1.01%) |
Jul 28, 2020 | 37.05 | 37.29 | 34.59 | 34.82 | 308,303 | -2.36(-6.35%) |
Jul 27, 2020 | 36.79 | 37.60 | 36.33 | 37.18 | 247,812 | +0.60(+1.64%) |
Jul 24, 2020 | 36.46 | 36.92 | 35.14 | 36.58 | 398,500 | +0.04(+0.11%) |
Jul 23, 2020 | 37.78 | 38.23 | 36.12 | 36.54 | 284,625 | -1.47(-3.87%) |
Jul 22, 2020 | 37.01 | 38.42 | 36.98 | 38.01 | 254,976 | +0.89(+2.40%) |
Jul 21, 2020 | 39.29 | 39.51 | 36.92 | 37.12 | 438,339 | -1.72(-4.43%) |
Jul 20, 2020 | 39.20 | 39.76 | 38.51 | 38.84 | 182,496 | -0.37(-0.94%) |
Jul 17, 2020 | 38.88 | 39.82 | 38.70 | 39.21 | 310,700 | +0.41(+1.06%) |
Jul 16, 2020 | 40.00 | 40.00 | 38.26 | 38.80 | 204,965 | -1.46(-3.63%) |
Jul 15, 2020 | 39.18 | 40.89 | 39.09 | 40.26 | 394,979 | +1.61(+4.17%) |
Jul 14, 2020 | 36.15 | 38.70 | 35.80 | 38.65 | 397,829 | +2.33(+6.42%) |
Jul 13, 2020 | 37.80 | 38.82 | 36.24 | 36.32 | 237,038 | -0.88(-2.37%) |
Jul 10, 2020 | 38.47 | 38.71 | 37.08 | 37.20 | 175,800 | -1.16(-3.02%) |
Jul 09, 2020 | 39.06 | 39.99 | 38.00 | 38.36 | 247,675 | -0.55(-1.41%) |
Jul 08, 2020 | 37.66 | 39.00 | 37.55 | 38.91 | 314,322 | +1.20(+3.18%) |
Jul 07, 2020 | 36.11 | 39.00 | 36.11 | 37.71 | 332,657 | +1.50(+4.14%) |
Jul 06, 2020 | 38.13 | 38.21 | 36.14 | 36.21 | 389,508 | -1.89(-4.96%) |
Jul 02, 2020 | 39.38 | 39.57 | 38.00 | 38.10 | 357,200 | -0.65(-1.68%) |
Jul 01, 2020 | 37.16 | 39.12 | 37.04 | 38.75 | 364,262 | +1.92(+5.21%) |
Jun 30, 2020 | 36.88 | 37.38 | 36.48 | 36.83 | 356,309 | -0.13(-0.35%) |
Jun 29, 2020 | 37.99 | 38.72 | 36.12 | 36.96 | 395,953 | -1.13(-2.97%) |
Jun 26, 2020 | 38.27 | 39.07 | 37.74 | 38.09 | 696,900 | -0.35(-0.91%) |
Jun 25, 2020 | 35.76 | 38.44 | 35.43 | 38.44 | 574,690 | +3.13(+8.86%) |
Jun 24, 2020 | 36.55 | 36.64 | 34.76 | 35.31 | 366,839 | -1.79(-4.82%) |
Jun 23, 2020 | 38.00 | 38.62 | 36.96 | 37.10 | 376,871 | -0.55(-1.46%) |
Jun 22, 2020 | 36.62 | 37.93 | 35.13 | 37.65 | 556,552 | +0.72(+1.95%) |
Jun 19, 2020 | 37.32 | 37.56 | 36.41 | 36.93 | 760,700 | -0.13(-0.35%) |
Jun 18, 2020 | 36.87 | 37.58 | 36.35 | 37.06 | 203,748 | -0.06(-0.16%) |
Jun 17, 2020 | 37.66 | 38.07 | 36.83 | 37.12 | 340,189 | -0.43(-1.15%) |
Jun 16, 2020 | 37.79 | 38.14 | 36.31 | 37.55 | 390,917 | +0.74(+2.01%) |
Jun 15, 2020 | 34.77 | 36.88 | 34.29 | 36.81 | 293,750 | +1.64(+4.66%) |
Jun 12, 2020 | 35.44 | 36.00 | 33.89 | 35.17 | 342,000 | +1.14(+3.35%) |
Jun 11, 2020 | 34.90 | 36.24 | 34.02 | 34.03 | 472,872 | -2.68(-7.30%) |
Jun 10, 2020 | 37.03 | 37.69 | 36.45 | 36.71 | 341,323 | -0.22(-0.60%) |
Jun 09, 2020 | 36.95 | 37.67 | 36.47 | 36.93 | 377,928 | -0.41(-1.10%) |
Jun 08, 2020 | 37.33 | 37.99 | 36.89 | 37.34 | 409,980 | +0.00(+0.00%) |
Jun 05, 2020 | 38.06 | 39.18 | 37.08 | 37.34 | 380,600 | +0.43(+1.16%) |
Jun 04, 2020 | 37.70 | 38.66 | 36.81 | 36.91 | 434,480 | -0.60(-1.60%) |
Jun 03, 2020 | 38.28 | 38.98 | 37.43 | 37.51 | 440,038 | -0.02(-0.05%) |
Jun 02, 2020 | 36.60 | 37.78 | 35.50 | 37.53 | 888,744 | +0.70(+1.90%) |