Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 37.71 | 37.79 | 36.15 | 36.22 | 50,852 | -1.75(-4.62%) |
Aug 28, 2020 | 38.01 | 38.03 | 37.45 | 37.97 | 23,341 | -0.03(-0.07%) |
Aug 27, 2020 | 37.86 | 38.69 | 37.59 | 38.00 | 37,795 | +0.47(+1.26%) |
Aug 26, 2020 | 37.81 | 37.91 | 36.62 | 37.53 | 58,329 | -0.55(-1.45%) |
Aug 25, 2020 | 39.13 | 39.25 | 37.95 | 38.08 | 64,571 | -0.65(-1.68%) |
Aug 24, 2020 | 39.04 | 39.29 | 38.29 | 38.73 | 44,613 | +0.30(+0.79%) |
Aug 21, 2020 | 37.73 | 38.81 | 37.73 | 38.43 | 89,998 | +0.45(+1.20%) |
Aug 20, 2020 | 38.12 | 38.58 | 37.72 | 37.97 | 48,256 | -0.60(-1.55%) |
Aug 19, 2020 | 38.27 | 39.25 | 38.27 | 38.57 | 46,758 | +0.33(+0.86%) |
Aug 18, 2020 | 38.79 | 38.79 | 38.11 | 38.24 | 44,880 | -0.47(-1.22%) |
Aug 17, 2020 | 38.85 | 38.85 | 38.11 | 38.71 | 51,073 | +0.03(+0.07%) |
Aug 14, 2020 | 38.50 | 39.04 | 38.34 | 38.68 | 33,777 | -0.13(-0.34%) |
Aug 13, 2020 | 39.31 | 39.59 | 38.64 | 38.82 | 39,663 | -0.74(-1.87%) |
Aug 12, 2020 | 40.37 | 40.37 | 39.24 | 39.56 | 55,115 | -0.11(-0.27%) |
Aug 11, 2020 | 38.86 | 40.31 | 38.86 | 39.66 | 77,566 | +1.43(+3.75%) |
Aug 10, 2020 | 36.93 | 38.59 | 36.93 | 38.23 | 52,630 | +1.28(+3.47%) |
Aug 07, 2020 | 36.00 | 37.09 | 36.00 | 36.95 | 67,891 | +0.64(+1.77%) |
Aug 06, 2020 | 36.51 | 37.10 | 35.60 | 36.30 | 57,195 | -0.59(-1.59%) |
Aug 05, 2020 | 34.31 | 38.28 | 32.95 | 36.89 | 150,521 | +2.58(+7.53%) |
Aug 04, 2020 | 33.62 | 34.56 | 33.35 | 34.31 | 65,076 | +0.37(+1.10%) |
Aug 03, 2020 | 33.11 | 34.24 | 33.06 | 33.93 | 49,508 | +0.69(+2.06%) |
Jul 31, 2020 | 33.42 | 33.67 | 32.84 | 33.25 | 75,746 | -0.50(-1.48%) |
Jul 30, 2020 | 34.80 | 34.80 | 33.56 | 33.75 | 55,895 | -1.67(-4.71%) |
Jul 29, 2020 | 34.80 | 35.85 | 34.63 | 35.41 | 51,312 | +0.70(+2.00%) |
Jul 28, 2020 | 34.56 | 35.35 | 34.56 | 34.72 | 83,737 | -0.06(-0.18%) |
Jul 27, 2020 | 33.77 | 34.90 | 33.46 | 34.78 | 49,612 | +1.02(+3.04%) |
Jul 24, 2020 | 33.76 | 34.21 | 33.50 | 33.76 | 55,884 | -0.33(-0.97%) |
Jul 23, 2020 | 33.03 | 34.15 | 33.03 | 34.09 | 47,304 | +0.82(+2.46%) |
Jul 22, 2020 | 32.82 | 33.41 | 32.55 | 33.27 | 44,543 | +0.20(+0.62%) |
Jul 21, 2020 | 32.53 | 33.56 | 32.50 | 33.06 | 74,449 | +0.53(+1.64%) |
Jul 20, 2020 | 33.09 | 33.28 | 31.93 | 32.53 | 53,117 | -0.96(-2.87%) |
Jul 17, 2020 | 33.71 | 34.31 | 33.48 | 33.49 | 31,981 | -0.18(-0.53%) |
Jul 16, 2020 | 33.93 | 34.58 | 33.11 | 33.67 | 36,543 | -0.57(-1.67%) |
Jul 15, 2020 | 34.05 | 34.71 | 33.56 | 34.24 | 65,820 | +1.27(+3.87%) |
Jul 14, 2020 | 32.18 | 33.06 | 31.96 | 32.96 | 44,904 | +0.75(+2.32%) |
Jul 13, 2020 | 32.27 | 32.85 | 31.63 | 32.21 | 55,882 | +0.46(+1.46%) |
Jul 10, 2020 | 31.16 | 32.18 | 31.13 | 31.75 | 41,520 | +0.74(+2.38%) |
Jul 09, 2020 | 32.06 | 32.06 | 30.76 | 31.01 | 54,343 | -1.15(-3.57%) |
Jul 08, 2020 | 31.97 | 32.67 | 31.53 | 32.16 | 57,552 | -0.02(-0.06%) |
Jul 07, 2020 | 32.91 | 33.19 | 32.14 | 32.18 | 55,305 | -1.24(-3.71%) |
Jul 06, 2020 | 34.15 | 34.15 | 33.22 | 33.42 | 33,916 | +0.20(+0.59%) |
Jul 02, 2020 | 33.55 | 34.52 | 33.18 | 33.22 | 50,161 | +0.50(+1.52%) |
Jul 01, 2020 | 34.63 | 34.90 | 32.61 | 32.72 | 46,274 | -1.73(-5.02%) |
Jun 30, 2020 | 34.25 | 34.89 | 34.05 | 34.45 | 50,167 | -0.26(-0.74%) |
Jun 29, 2020 | 34.08 | 35.26 | 33.93 | 34.71 | 47,907 | +1.27(+3.81%) |
Jun 26, 2020 | 32.63 | 33.49 | 32.13 | 33.44 | 137,466 | +0.31(+0.94%) |
Jun 25, 2020 | 32.22 | 33.27 | 31.64 | 33.12 | 65,541 | +0.80(+2.48%) |
Jun 24, 2020 | 32.78 | 33.03 | 31.71 | 32.32 | 81,312 | -1.02(-3.07%) |
Jun 23, 2020 | 34.46 | 34.46 | 33.33 | 33.35 | 83,302 | -0.41(-1.21%) |
Jun 22, 2020 | 34.40 | 34.65 | 33.44 | 33.76 | 103,967 | -0.67(-1.94%) |
Jun 19, 2020 | 34.66 | 35.41 | 34.31 | 34.42 | 545,713 | +0.22(+0.65%) |
Jun 18, 2020 | 34.73 | 35.29 | 34.05 | 34.20 | 64,888 | -0.88(-2.51%) |
Jun 17, 2020 | 36.09 | 36.09 | 34.98 | 35.08 | 56,258 | -0.60(-1.67%) |
Jun 16, 2020 | 36.21 | 36.86 | 34.73 | 35.68 | 83,560 | +1.20(+3.49%) |
Jun 15, 2020 | 31.90 | 34.97 | 31.90 | 34.48 | 69,428 | +1.19(+3.59%) |
Jun 12, 2020 | 34.14 | 34.34 | 32.20 | 33.28 | 64,973 | +0.90(+2.78%) |
Jun 11, 2020 | 33.01 | 33.60 | 32.26 | 32.38 | 108,203 | -2.53(-7.25%) |
Jun 10, 2020 | 37.83 | 37.83 | 34.76 | 34.91 | 90,676 | -3.21(-8.42%) |
Jun 09, 2020 | 38.94 | 39.56 | 37.63 | 38.12 | 81,187 | -1.52(-3.84%) |
Jun 08, 2020 | 38.95 | 40.10 | 38.95 | 39.65 | 100,396 | +1.05(+2.72%) |
Jun 05, 2020 | 38.24 | 39.04 | 37.19 | 38.59 | 111,095 | +2.18(+6.00%) |
Jun 04, 2020 | 34.66 | 36.82 | 34.43 | 36.41 | 71,182 | +1.21(+3.44%) |
Jun 03, 2020 | 33.99 | 35.51 | 33.87 | 35.20 | 87,515 | +2.03(+6.13%) |
Jun 02, 2020 | 33.16 | 33.89 | 32.55 | 33.17 | 58,438 | +0.17(+0.51%) |