Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.06 | 33.88 | 32.52 | 33.22 | 656,057 | -0.48(-1.42%) |
Aug 28, 2020 | 33.99 | 34.00 | 33.39 | 33.70 | 222,700 | +0.12(+0.36%) |
Aug 27, 2020 | 33.70 | 33.91 | 33.42 | 33.58 | 346,784 | -0.07(-0.21%) |
Aug 26, 2020 | 33.76 | 33.89 | 33.18 | 33.65 | 335,112 | -0.31(-0.91%) |
Aug 25, 2020 | 33.57 | 33.99 | 33.50 | 33.96 | 459,718 | +0.10(+0.30%) |
Aug 24, 2020 | 33.20 | 34.07 | 33.20 | 33.86 | 478,288 | +0.34(+1.01%) |
Aug 21, 2020 | 32.55 | 33.57 | 32.32 | 33.52 | 258,600 | +0.69(+2.10%) |
Aug 20, 2020 | 32.71 | 33.09 | 32.30 | 32.83 | 280,805 | -0.08(-0.24%) |
Aug 19, 2020 | 32.50 | 33.18 | 32.42 | 32.91 | 257,956 | +0.17(+0.52%) |
Aug 18, 2020 | 33.00 | 33.45 | 32.51 | 32.74 | 389,793 | -0.48(-1.44%) |
Aug 17, 2020 | 31.46 | 33.49 | 31.25 | 33.22 | 211,110 | +2.20(+7.09%) |
Aug 14, 2020 | 32.57 | 32.57 | 30.51 | 31.02 | 407,800 | -2.13(-6.43%) |
Aug 13, 2020 | 33.56 | 33.77 | 31.81 | 33.15 | 379,164 | -0.81(-2.39%) |
Aug 12, 2020 | 32.64 | 34.08 | 31.71 | 33.96 | 466,248 | +1.14(+3.47%) |
Aug 11, 2020 | 32.00 | 33.18 | 31.59 | 32.82 | 327,482 | +0.50(+1.55%) |
Aug 10, 2020 | 31.69 | 32.63 | 31.37 | 32.32 | 227,575 | +0.80(+2.54%) |
Aug 07, 2020 | 31.58 | 31.88 | 31.05 | 31.52 | 325,600 | -0.62(-1.93%) |
Aug 06, 2020 | 31.70 | 32.50 | 31.64 | 32.14 | 390,451 | +0.54(+1.71%) |
Aug 05, 2020 | 29.70 | 31.70 | 29.70 | 31.60 | 368,040 | +1.65(+5.51%) |
Aug 04, 2020 | 28.35 | 30.00 | 28.06 | 29.95 | 360,817 | +1.56(+5.49%) |
Aug 03, 2020 | 27.18 | 28.49 | 26.84 | 28.39 | 736,923 | +1.27(+4.68%) |
Jul 31, 2020 | 27.27 | 27.83 | 26.96 | 27.12 | 305,100 | +0.13(+0.48%) |
Jul 30, 2020 | 27.50 | 28.00 | 26.89 | 26.99 | 269,992 | -0.85(-3.05%) |
Jul 29, 2020 | 26.83 | 27.88 | 26.66 | 27.84 | 415,173 | +1.01(+3.76%) |
Jul 28, 2020 | 26.69 | 27.28 | 26.47 | 26.83 | 389,347 | +0.36(+1.36%) |
Jul 27, 2020 | 25.52 | 26.62 | 25.27 | 26.47 | 172,580 | +0.67(+2.60%) |
Jul 24, 2020 | 26.18 | 26.29 | 25.68 | 25.80 | 313,700 | -0.53(-2.01%) |
Jul 23, 2020 | 26.72 | 26.94 | 26.16 | 26.33 | 146,582 | -0.47(-1.75%) |
Jul 22, 2020 | 26.50 | 26.99 | 26.03 | 26.80 | 272,962 | +0.33(+1.25%) |
Jul 21, 2020 | 27.96 | 27.96 | 26.07 | 26.47 | 254,628 | -1.34(-4.82%) |
Jul 20, 2020 | 26.98 | 27.86 | 26.45 | 27.81 | 237,069 | +1.03(+3.85%) |
Jul 17, 2020 | 26.96 | 27.13 | 26.62 | 26.78 | 137,000 | -0.24(-0.89%) |
Jul 16, 2020 | 28.00 | 28.00 | 26.83 | 27.02 | 231,246 | -1.07(-3.81%) |
Jul 15, 2020 | 28.80 | 28.89 | 28.07 | 28.09 | 162,479 | -0.51(-1.78%) |
Jul 14, 2020 | 27.61 | 28.64 | 27.61 | 28.60 | 233,233 | +0.60(+2.14%) |
Jul 13, 2020 | 28.60 | 29.10 | 27.93 | 28.00 | 229,621 | -0.46(-1.62%) |
Jul 10, 2020 | 29.19 | 29.19 | 28.38 | 28.46 | 328,400 | -0.95(-3.23%) |
Jul 09, 2020 | 29.50 | 29.50 | 28.57 | 29.41 | 420,514 | +0.13(+0.44%) |
Jul 08, 2020 | 29.20 | 29.33 | 28.44 | 29.28 | 215,986 | +0.30(+1.04%) |
Jul 07, 2020 | 28.67 | 29.42 | 28.13 | 28.98 | 220,317 | +0.40(+1.40%) |
Jul 06, 2020 | 28.92 | 29.35 | 28.07 | 28.58 | 277,297 | +0.05(+0.18%) |
Jul 02, 2020 | 27.96 | 28.84 | 27.35 | 28.53 | 266,400 | +0.92(+3.33%) |
Jul 01, 2020 | 27.60 | 27.84 | 26.57 | 27.61 | 270,377 | +0.03(+0.11%) |
Jun 30, 2020 | 28.29 | 28.29 | 27.00 | 27.58 | 338,926 | -0.47(-1.68%) |
Jun 29, 2020 | 26.20 | 28.16 | 25.54 | 28.05 | 503,976 | +2.06(+7.93%) |
Jun 26, 2020 | 26.46 | 26.46 | 25.50 | 25.99 | 177,600 | -0.12(-0.46%) |
Jun 25, 2020 | 25.50 | 26.25 | 25.48 | 26.11 | 242,395 | +1.11(+4.44%) |
Jun 24, 2020 | 24.28 | 25.18 | 24.28 | 25.00 | 224,458 | +0.32(+1.30%) |
Jun 23, 2020 | 24.30 | 24.91 | 24.15 | 24.68 | 164,018 | +0.30(+1.23%) |
Jun 22, 2020 | 23.75 | 24.49 | 23.59 | 24.38 | 132,256 | +0.77(+3.26%) |
Jun 19, 2020 | 23.77 | 24.00 | 23.44 | 23.61 | 324,900 | +0.08(+0.34%) |
Jun 18, 2020 | 23.50 | 23.73 | 23.01 | 23.53 | 152,144 | +0.53(+2.30%) |
Jun 17, 2020 | 22.82 | 23.64 | 22.62 | 23.00 | 558,223 | +0.32(+1.41%) |
Jun 16, 2020 | 22.82 | 23.39 | 22.19 | 22.68 | 234,630 | +0.33(+1.48%) |
Jun 15, 2020 | 21.83 | 22.66 | 21.56 | 22.35 | 124,308 | +0.21(+0.95%) |
Jun 12, 2020 | 22.67 | 22.80 | 21.33 | 22.14 | 195,700 | -0.13(-0.58%) |
Jun 11, 2020 | 22.53 | 23.72 | 21.91 | 22.27 | 227,600 | -0.84(-3.63%) |
Jun 10, 2020 | 24.00 | 24.00 | 23.09 | 23.11 | 323,925 | -0.91(-3.79%) |
Jun 09, 2020 | 24.33 | 24.71 | 23.11 | 24.02 | 282,572 | -0.29(-1.19%) |
Jun 08, 2020 | 23.00 | 24.35 | 22.93 | 24.31 | 235,021 | +1.32(+5.74%) |
Jun 05, 2020 | 22.30 | 23.16 | 22.07 | 22.99 | 524,500 | +1.04(+4.74%) |
Jun 04, 2020 | 23.00 | 23.27 | 21.81 | 21.95 | 262,995 | -1.03(-4.48%) |
Jun 03, 2020 | 22.58 | 23.23 | 22.14 | 22.98 | 413,581 | +0.60(+2.68%) |
Jun 02, 2020 | 22.22 | 22.68 | 21.56 | 22.38 | 422,552 | +0.39(+1.77%) |