Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.63 | 34.24 | 32.98 | 33.13 | 177,582 | -0.85(-2.50%) |
Aug 28, 2020 | 33.53 | 34.13 | 33.16 | 33.98 | 132,800 | +0.53(+1.58%) |
Aug 27, 2020 | 34.16 | 34.17 | 32.59 | 33.45 | 142,880 | -0.49(-1.44%) |
Aug 26, 2020 | 36.18 | 36.18 | 33.77 | 33.94 | 218,771 | -2.10(-5.83%) |
Aug 25, 2020 | 36.67 | 36.80 | 35.80 | 36.04 | 130,175 | -0.31(-0.85%) |
Aug 24, 2020 | 34.02 | 36.37 | 33.90 | 36.35 | 285,389 | +2.68(+7.96%) |
Aug 21, 2020 | 33.62 | 33.70 | 32.94 | 33.67 | 200,800 | -0.20(-0.59%) |
Aug 20, 2020 | 34.10 | 34.32 | 33.72 | 33.87 | 174,215 | -0.75(-2.17%) |
Aug 19, 2020 | 34.86 | 35.21 | 34.44 | 34.62 | 153,797 | -0.39(-1.11%) |
Aug 18, 2020 | 35.67 | 35.70 | 34.59 | 35.01 | 111,237 | -0.54(-1.52%) |
Aug 17, 2020 | 35.57 | 35.89 | 34.99 | 35.55 | 167,897 | -0.25(-0.70%) |
Aug 14, 2020 | 35.63 | 36.03 | 35.32 | 35.80 | 260,500 | -0.11(-0.31%) |
Aug 13, 2020 | 35.85 | 36.14 | 35.57 | 35.91 | 206,686 | -0.30(-0.83%) |
Aug 12, 2020 | 37.51 | 37.51 | 35.93 | 36.21 | 197,415 | -0.48(-1.31%) |
Aug 11, 2020 | 38.26 | 38.60 | 36.43 | 36.69 | 245,376 | -0.71(-1.90%) |
Aug 10, 2020 | 36.66 | 37.90 | 36.63 | 37.40 | 197,800 | +1.03(+2.83%) |
Aug 07, 2020 | 35.42 | 36.41 | 35.02 | 36.37 | 146,600 | +0.63(+1.76%) |
Aug 06, 2020 | 36.79 | 36.93 | 34.81 | 35.74 | 279,906 | -0.88(-2.40%) |
Aug 05, 2020 | 35.94 | 36.70 | 35.61 | 36.62 | 203,608 | +1.48(+4.21%) |
Aug 04, 2020 | 34.15 | 35.31 | 34.10 | 35.14 | 233,059 | +0.91(+2.66%) |
Aug 03, 2020 | 33.43 | 34.36 | 32.79 | 34.23 | 216,602 | +0.94(+2.82%) |
Jul 31, 2020 | 34.43 | 35.06 | 31.13 | 33.29 | 355,000 | -1.37(-3.95%) |
Jul 30, 2020 | 35.27 | 35.27 | 32.81 | 34.66 | 264,396 | -1.39(-3.86%) |
Jul 29, 2020 | 34.59 | 36.16 | 34.41 | 36.05 | 309,160 | +1.79(+5.22%) |
Jul 28, 2020 | 34.75 | 35.26 | 33.69 | 34.26 | 218,649 | -0.76(-2.17%) |
Jul 27, 2020 | 33.94 | 35.21 | 33.49 | 35.02 | 279,997 | +0.98(+2.88%) |
Jul 24, 2020 | 34.00 | 34.69 | 33.91 | 34.04 | 163,600 | -0.24(-0.70%) |
Jul 23, 2020 | 33.49 | 34.36 | 33.10 | 34.28 | 191,461 | +0.33(+0.97%) |
Jul 22, 2020 | 33.75 | 34.13 | 33.40 | 33.95 | 217,504 | -0.49(-1.42%) |
Jul 21, 2020 | 32.69 | 34.74 | 32.69 | 34.44 | 247,792 | +2.58(+8.10%) |
Jul 20, 2020 | 32.14 | 32.84 | 31.74 | 31.86 | 170,782 | -0.30(-0.93%) |
Jul 17, 2020 | 32.10 | 32.78 | 31.92 | 32.16 | 184,900 | +0.16(+0.50%) |
Jul 16, 2020 | 31.51 | 32.55 | 30.94 | 32.00 | 305,278 | -0.93(-2.82%) |
Jul 15, 2020 | 32.39 | 33.25 | 32.36 | 32.93 | 261,544 | +1.14(+3.59%) |
Jul 14, 2020 | 30.58 | 31.85 | 30.25 | 31.79 | 204,607 | +1.11(+3.62%) |
Jul 13, 2020 | 30.23 | 31.33 | 29.68 | 30.68 | 387,645 | +0.77(+2.57%) |
Jul 10, 2020 | 29.01 | 30.00 | 29.01 | 29.91 | 147,200 | +0.90(+3.10%) |
Jul 09, 2020 | 30.16 | 30.30 | 28.61 | 29.01 | 272,841 | -1.01(-3.36%) |
Jul 08, 2020 | 29.69 | 30.95 | 29.48 | 30.02 | 263,581 | +0.37(+1.25%) |
Jul 07, 2020 | 30.11 | 30.98 | 29.61 | 29.65 | 313,359 | -0.94(-3.07%) |
Jul 06, 2020 | 31.38 | 31.70 | 29.59 | 30.59 | 330,088 | +0.00(+0.00%) |
Jul 02, 2020 | 30.46 | 30.96 | 30.16 | 30.59 | 221,700 | +0.88(+2.96%) |
Jul 01, 2020 | 30.04 | 30.79 | 29.58 | 29.71 | 228,476 | -0.08(-0.27%) |
Jun 30, 2020 | 28.88 | 29.92 | 28.74 | 29.79 | 264,167 | +0.47(+1.60%) |
Jun 29, 2020 | 29.29 | 29.67 | 28.79 | 29.32 | 234,160 | +0.27(+0.93%) |
Jun 26, 2020 | 29.60 | 29.66 | 27.97 | 29.05 | 417,600 | -0.95(-3.17%) |
Jun 25, 2020 | 28.68 | 30.05 | 28.68 | 30.00 | 195,195 | +1.08(+3.73%) |
Jun 24, 2020 | 29.90 | 30.08 | 28.59 | 28.92 | 247,428 | -1.55(-5.09%) |
Jun 23, 2020 | 30.74 | 30.97 | 29.86 | 30.47 | 258,234 | +0.11(+0.36%) |
Jun 22, 2020 | 29.32 | 30.40 | 28.81 | 30.36 | 240,770 | +0.94(+3.20%) |
Jun 19, 2020 | 31.15 | 31.40 | 29.19 | 29.42 | 684,900 | -0.82(-2.71%) |
Jun 18, 2020 | 30.31 | 31.15 | 29.78 | 30.24 | 266,593 | -0.58(-1.88%) |
Jun 17, 2020 | 31.45 | 32.02 | 30.61 | 30.82 | 293,392 | -0.91(-2.87%) |
Jun 16, 2020 | 33.37 | 33.50 | 31.26 | 31.73 | 298,073 | +0.22(+0.70%) |
Jun 15, 2020 | 29.55 | 32.67 | 29.44 | 31.51 | 323,385 | +0.33(+1.06%) |
Jun 12, 2020 | 31.95 | 32.36 | 30.38 | 31.18 | 286,800 | +0.77(+2.53%) |
Jun 11, 2020 | 32.87 | 33.29 | 29.98 | 30.41 | 394,720 | -4.90(-13.88%) |
Jun 10, 2020 | 36.14 | 36.42 | 34.58 | 35.31 | 287,654 | -1.71(-4.62%) |
Jun 09, 2020 | 37.42 | 37.59 | 36.20 | 37.02 | 294,229 | -1.55(-4.02%) |
Jun 08, 2020 | 37.06 | 38.72 | 36.43 | 38.57 | 418,529 | +2.61(+7.26%) |
Jun 05, 2020 | 35.67 | 36.76 | 35.31 | 35.96 | 324,000 | +2.20(+6.52%) |
Jun 04, 2020 | 31.74 | 34.13 | 31.38 | 33.76 | 287,263 | +1.76(+5.50%) |
Jun 03, 2020 | 32.63 | 32.94 | 31.72 | 32.00 | 378,082 | +0.14(+0.44%) |
Jun 02, 2020 | 31.14 | 32.11 | 30.64 | 31.86 | 299,695 | +1.12(+3.64%) |