Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.68 | 33.68 | 33.37 | 33.42 | 7,626 | -0.26(-0.77%) |
Aug 28, 2020 | 33.59 | 33.68 | 33.59 | 33.68 | 807 | +0.14(+0.42%) |
Aug 27, 2020 | 33.70 | 33.70 | 33.50 | 33.54 | 2,251 | -0.34(-1.00%) |
Aug 26, 2020 | 33.83 | 33.88 | 33.83 | 33.88 | 863 | +0.05(+0.15%) |
Aug 25, 2020 | 33.85 | 33.87 | 33.78 | 33.83 | 1,679 | +0.02(+0.06%) |
Aug 24, 2020 | 33.76 | 33.81 | 33.73 | 33.81 | 1,252 | +0.46(+1.38%) |
Aug 21, 2020 | 33.36 | 33.36 | 33.32 | 33.35 | 728 | -0.08(-0.24%) |
Aug 20, 2020 | 33.35 | 33.43 | 33.35 | 33.43 | 242 | -0.36(-1.07%) |
Aug 19, 2020 | 33.81 | 33.92 | 33.79 | 33.79 | 2,165 | +0.05(+0.15%) |
Aug 18, 2020 | 33.73 | 33.81 | 33.73 | 33.74 | 5,934 | -0.11(-0.32%) |
Aug 17, 2020 | 33.85 | 33.85 | 33.85 | 33.85 | 2,359 | +0.05(+0.15%) |
Aug 14, 2020 | 33.80 | 33.80 | 33.80 | 33.80 | 184 | +0.00(+0.00%) |
Aug 13, 2020 | 33.87 | 33.87 | 33.80 | 33.80 | 713 | -0.31(-0.91%) |
Aug 12, 2020 | 34.12 | 34.12 | 34.10 | 34.11 | 1,517 | +0.59(+1.76%) |
Aug 11, 2020 | 33.92 | 33.92 | 33.52 | 33.52 | 1,333 | +0.10(+0.30%) |
Aug 10, 2020 | 33.21 | 33.42 | 33.21 | 33.42 | 2,843 | +0.20(+0.60%) |
Aug 07, 2020 | 33.03 | 33.22 | 33.03 | 33.22 | 2,286 | -0.03(-0.09%) |
Aug 06, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 278 | +0.17(+0.51%) |
Aug 05, 2020 | 33.10 | 33.15 | 33.08 | 33.08 | 18,313 | +0.10(+0.30%) |
Aug 04, 2020 | 32.99 | 33.04 | 32.98 | 32.98 | 1,546 | +0.73(+2.26%) |
Jul 31, 2020 | 32.25 | 32.25 | 32.25 | 0 | -0.90(-2.71%) | |
Jul 30, 2020 | 32.90 | 33.15 | 32.80 | 33.15 | 1,506 | -0.18(-0.54%) |
Jul 29, 2020 | 33.23 | 33.33 | 33.23 | 33.33 | 802 | +0.04(+0.12%) |
Jul 28, 2020 | 33.27 | 33.29 | 33.27 | 33.29 | 1,028 | -0.09(-0.27%) |
Jul 27, 2020 | 33.24 | 33.38 | 33.24 | 33.38 | 366 | +0.45(+1.37%) |
Jul 24, 2020 | 32.90 | 32.93 | 32.89 | 32.93 | 3,237 | +0.03(+0.09%) |
Jul 23, 2020 | 33.13 | 33.13 | 32.90 | 32.90 | 4,022 | -0.26(-0.78%) |
Jul 22, 2020 | 33.18 | 33.18 | 33.10 | 33.16 | 2,558 | -0.19(-0.57%) |
Jul 21, 2020 | 33.30 | 33.39 | 33.30 | 33.35 | 4,834 | +0.05(+0.15%) |
Jul 20, 2020 | 33.25 | 33.30 | 33.25 | 33.30 | 571 | -0.02(-0.06%) |
Jul 17, 2020 | 33.28 | 33.32 | 33.27 | 33.32 | 970 | +0.09(+0.27%) |
Jul 16, 2020 | 33.20 | 33.24 | 33.19 | 33.23 | 3,918 | -0.32(-0.95%) |
Jul 15, 2020 | 33.57 | 33.73 | 33.55 | 33.55 | 10,116 | +0.21(+0.63%) |
Jul 14, 2020 | 33.02 | 33.34 | 33.02 | 33.34 | 2,342 | +0.21(+0.63%) |
Jul 13, 2020 | 33.16 | 33.38 | 33.13 | 33.13 | 1,124 | -0.04(-0.12%) |
Jul 10, 2020 | 32.97 | 33.17 | 32.97 | 33.17 | 6,905 | +0.41(+1.25%) |
Jul 09, 2020 | 32.83 | 32.91 | 32.76 | 32.76 | 2,825 | -0.08(-0.24%) |
Jul 08, 2020 | 32.85 | 32.86 | 32.84 | 32.84 | 1,089 | -0.41(-1.23%) |
Jul 07, 2020 | 33.31 | 33.31 | 33.22 | 33.25 | 2,345 | -0.16(-0.48%) |
Jul 06, 2020 | 33.34 | 33.41 | 33.34 | 33.41 | 1,884 | +0.61(+1.86%) |
Jul 03, 2020 | 32.88 | 32.88 | 32.80 | 32.80 | 4,517 | -0.11(-0.33%) |
Jul 02, 2020 | 33.10 | 33.11 | 32.91 | 32.91 | 4,413 | +0.23(+0.70%) |
Jun 30, 2020 | 32.68 | 32.68 | 32.68 | 0 | -0.55(-1.66%) | |
Jun 29, 2020 | 33.20 | 33.23 | 33.02 | 33.23 | 1,712 | +0.07(+0.21%) |
Jun 26, 2020 | 33.26 | 33.37 | 33.16 | 33.16 | 5,145 | +0.06(+0.18%) |
Jun 25, 2020 | 33.10 | 33.10 | 33.10 | 85 | +0.00(+0.00%) | |
Jun 24, 2020 | 33.19 | 33.19 | 33.10 | 33.10 | 308 | -0.48(-1.43%) |
Jun 23, 2020 | 33.58 | 33.58 | 33.58 | 33.58 | 131 | +0.33(+0.99%) |
Jun 22, 2020 | 33.25 | 33.25 | 33.25 | 33.25 | 284 | -0.04(-0.12%) |
Jun 19, 2020 | 33.41 | 33.54 | 33.29 | 33.29 | 1,507 | +0.04(+0.12%) |
Jun 18, 2020 | 33.24 | 33.25 | 33.24 | 33.25 | 619 | -0.19(-0.57%) |
Jun 17, 2020 | 33.33 | 33.48 | 33.33 | 33.44 | 680 | +0.28(+0.84%) |
Jun 16, 2020 | 33.20 | 33.28 | 33.16 | 33.16 | 982 | +0.53(+1.62%) |
Jun 15, 2020 | 32.27 | 32.64 | 32.27 | 32.63 | 4,108 | -0.44(-1.33%) |
Jun 12, 2020 | 33.03 | 33.07 | 32.84 | 33.07 | 11,658 | +0.52(+1.60%) |
Jun 11, 2020 | 32.90 | 33.11 | 32.55 | 32.55 | 5,903 | -1.05(-3.13%) |
Jun 10, 2020 | 33.61 | 33.61 | 33.60 | 33.60 | 1,027 | +0.07(+0.21%) |
Jun 09, 2020 | 33.61 | 33.69 | 33.53 | 33.53 | 1,987 | -0.23(-0.68%) |
Jun 08, 2020 | 33.73 | 33.76 | 33.48 | 33.76 | 3,368 | +0.10(+0.30%) |
Jun 05, 2020 | 33.55 | 33.66 | 33.50 | 33.66 | 1,522 | +0.56(+1.69%) |
Jun 04, 2020 | 33.20 | 33.20 | 33.10 | 33.10 | 1,194 | -0.29(-0.87%) |
Jun 03, 2020 | 33.20 | 33.39 | 33.20 | 33.39 | 1,351 | +0.48(+1.46%) |
Jun 02, 2020 | 32.87 | 32.92 | 32.84 | 32.91 | 12,729 | +0.39(+1.20%) |