Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.35 | 37.53 | 35.88 | 35.97 | 1,129,050 | -0.38(-1.05%) |
Aug 28, 2020 | 35.86 | 36.50 | 35.46 | 36.35 | 637,504 | +0.73(+2.05%) |
Aug 27, 2020 | 34.65 | 35.95 | 34.14 | 35.62 | 1,111,716 | +1.00(+2.89%) |
Aug 26, 2020 | 33.18 | 34.64 | 33.03 | 34.62 | 851,589 | +1.50(+4.54%) |
Aug 25, 2020 | 32.65 | 33.18 | 32.13 | 33.12 | 512,606 | +0.52(+1.59%) |
Aug 24, 2020 | 30.77 | 33.17 | 30.74 | 32.60 | 1,373,613 | +2.10(+6.89%) |
Aug 21, 2020 | 30.10 | 30.61 | 29.99 | 30.50 | 358,992 | +0.25(+0.83%) |
Aug 20, 2020 | 29.64 | 30.27 | 29.64 | 30.25 | 325,710 | +0.46(+1.56%) |
Aug 19, 2020 | 29.27 | 30.52 | 29.23 | 29.78 | 637,866 | +0.58(+2.00%) |
Aug 18, 2020 | 28.93 | 29.23 | 28.54 | 29.20 | 413,089 | +0.30(+1.03%) |
Aug 17, 2020 | 28.60 | 29.40 | 28.59 | 28.90 | 407,670 | +0.31(+1.08%) |
Aug 14, 2020 | 28.42 | 28.96 | 28.36 | 28.59 | 372,782 | +0.14(+0.48%) |
Aug 13, 2020 | 27.84 | 28.61 | 27.77 | 28.46 | 338,426 | +0.61(+2.21%) |
Aug 12, 2020 | 27.63 | 28.21 | 27.62 | 27.84 | 360,133 | +0.45(+1.63%) |
Aug 11, 2020 | 27.25 | 27.87 | 26.92 | 27.39 | 581,092 | +0.28(+1.04%) |
Aug 10, 2020 | 27.96 | 28.26 | 26.92 | 27.11 | 466,694 | -0.83(-2.98%) |
Aug 07, 2020 | 27.89 | 28.69 | 27.74 | 27.94 | 699,899 | +0.02(+0.06%) |
Aug 06, 2020 | 27.71 | 28.23 | 27.39 | 27.93 | 555,698 | +0.15(+0.53%) |
Aug 05, 2020 | 26.89 | 27.97 | 26.77 | 27.78 | 806,554 | +1.00(+3.72%) |
Aug 04, 2020 | 26.95 | 27.32 | 26.28 | 26.78 | 711,224 | -0.03(-0.12%) |
Aug 03, 2020 | 28.85 | 28.85 | 26.59 | 26.82 | 1,160,724 | -1.56(-5.50%) |
Jul 31, 2020 | 30.84 | 31.12 | 27.75 | 28.38 | 1,334,917 | -2.42(-7.86%) |
Jul 30, 2020 | 30.40 | 31.25 | 30.33 | 30.80 | 1,454,223 | -0.23(-0.74%) |
Jul 29, 2020 | 30.47 | 31.23 | 30.41 | 31.03 | 405,491 | +0.73(+2.42%) |
Jul 28, 2020 | 29.99 | 30.87 | 29.78 | 30.29 | 357,445 | -0.12(-0.39%) |
Jul 27, 2020 | 29.87 | 30.77 | 29.79 | 30.41 | 504,763 | +0.71(+2.38%) |
Jul 24, 2020 | 29.64 | 29.73 | 29.13 | 29.70 | 281,451 | -0.02(-0.07%) |
Jul 23, 2020 | 29.50 | 30.41 | 29.50 | 29.73 | 276,471 | +0.20(+0.69%) |
Jul 22, 2020 | 29.28 | 29.54 | 29.01 | 29.52 | 424,528 | +0.35(+1.20%) |
Jul 21, 2020 | 29.50 | 29.65 | 29.11 | 29.17 | 454,966 | -0.18(-0.62%) |
Jul 20, 2020 | 29.81 | 29.88 | 29.31 | 29.35 | 320,063 | -0.45(-1.50%) |
Jul 17, 2020 | 29.80 | 30.44 | 29.72 | 29.80 | 404,205 | +0.16(+0.54%) |
Jul 16, 2020 | 29.53 | 29.89 | 29.26 | 29.64 | 325,387 | +0.00(+0.00%) |
Jul 15, 2020 | 30.08 | 30.31 | 29.59 | 29.64 | 377,595 | -0.26(-0.87%) |
Jul 14, 2020 | 29.16 | 29.92 | 28.96 | 29.90 | 351,052 | +0.64(+2.18%) |
Jul 13, 2020 | 30.05 | 30.20 | 29.24 | 29.27 | 321,090 | -0.54(-1.80%) |
Jul 10, 2020 | 29.18 | 29.83 | 28.98 | 29.80 | 338,420 | +0.79(+2.73%) |
Jul 09, 2020 | 30.04 | 30.33 | 28.72 | 29.01 | 780,258 | -1.12(-3.71%) |
Jul 08, 2020 | 29.18 | 30.16 | 29.02 | 30.13 | 522,444 | +0.92(+3.15%) |
Jul 07, 2020 | 28.40 | 29.57 | 28.03 | 29.21 | 754,489 | +0.56(+1.96%) |
Jul 06, 2020 | 28.56 | 29.48 | 28.35 | 28.65 | 832,176 | +0.37(+1.30%) |
Jul 02, 2020 | 30.38 | 30.46 | 27.23 | 28.28 | 2,081,612 | +0.24(+0.87%) |
Jul 01, 2020 | 27.14 | 28.34 | 26.85 | 28.04 | 844,366 | +1.04(+3.87%) |
Jun 30, 2020 | 27.06 | 27.38 | 26.72 | 26.99 | 545,690 | -0.03(-0.10%) |
Jun 29, 2020 | 27.42 | 27.78 | 26.73 | 27.02 | 391,572 | -0.31(-1.13%) |
Jun 26, 2020 | 27.26 | 27.67 | 26.84 | 27.33 | 524,924 | +0.09(+0.32%) |
Jun 25, 2020 | 26.83 | 27.32 | 26.36 | 27.24 | 536,060 | +0.40(+1.50%) |
Jun 24, 2020 | 28.41 | 28.41 | 26.57 | 26.84 | 531,132 | -1.59(-5.59%) |
Jun 23, 2020 | 28.23 | 28.84 | 28.15 | 28.43 | 518,757 | +0.45(+1.60%) |
Jun 22, 2020 | 28.30 | 28.35 | 27.70 | 27.98 | 339,550 | -0.38(-1.33%) |
Jun 19, 2020 | 27.91 | 28.97 | 27.89 | 28.35 | 658,755 | +0.65(+2.33%) |
Jun 18, 2020 | 28.05 | 28.28 | 27.41 | 27.71 | 460,918 | -0.31(-1.10%) |
Jun 17, 2020 | 26.07 | 28.23 | 26.06 | 28.02 | 1,040,444 | +2.09(+8.07%) |
Jun 16, 2020 | 26.10 | 26.42 | 25.53 | 25.93 | 382,209 | +0.03(+0.10%) |
Jun 15, 2020 | 24.73 | 26.54 | 24.58 | 25.90 | 710,628 | +0.67(+2.67%) |
Jun 12, 2020 | 25.02 | 25.27 | 24.40 | 25.23 | 426,811 | +0.69(+2.79%) |
Jun 11, 2020 | 24.99 | 25.21 | 24.52 | 24.54 | 636,144 | -1.11(-4.35%) |
Jun 10, 2020 | 25.80 | 26.08 | 25.43 | 25.66 | 350,422 | -0.19(-0.74%) |
Jun 09, 2020 | 25.97 | 26.20 | 25.55 | 25.85 | 437,147 | -0.32(-1.22%) |
Jun 08, 2020 | 26.08 | 26.38 | 25.63 | 26.16 | 453,295 | +0.39(+1.51%) |
Jun 05, 2020 | 25.34 | 25.86 | 25.06 | 25.78 | 409,178 | +0.72(+2.88%) |
Jun 04, 2020 | 25.07 | 25.42 | 24.92 | 25.05 | 352,560 | -0.30(-1.17%) |
Jun 03, 2020 | 25.15 | 25.57 | 25.04 | 25.35 | 758,400 | +0.35(+1.42%) |
Jun 02, 2020 | 25.71 | 25.76 | 24.95 | 25.00 | 462,717 | -0.73(-2.82%) |