Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.04 | 35.04 | 33.20 | 33.22 | 347,498 | -1.44(-4.15%) |
Aug 28, 2020 | 34.63 | 34.96 | 34.46 | 34.66 | 251,184 | +0.14(+0.42%) |
Aug 27, 2020 | 34.66 | 34.88 | 34.03 | 34.51 | 168,617 | +0.11(+0.33%) |
Aug 26, 2020 | 33.37 | 34.48 | 33.37 | 34.40 | 193,445 | +1.13(+3.39%) |
Aug 25, 2020 | 33.91 | 34.09 | 32.95 | 33.27 | 200,438 | -0.43(-1.28%) |
Aug 24, 2020 | 34.51 | 34.51 | 33.35 | 33.70 | 190,157 | -0.14(-0.42%) |
Aug 21, 2020 | 33.61 | 33.88 | 33.37 | 33.84 | 303,009 | -0.05(-0.14%) |
Aug 20, 2020 | 33.79 | 34.45 | 33.56 | 33.89 | 170,206 | -0.34(-0.98%) |
Aug 19, 2020 | 33.30 | 34.87 | 33.21 | 34.22 | 380,784 | +1.54(+4.71%) |
Aug 18, 2020 | 33.41 | 33.41 | 32.51 | 32.68 | 164,974 | -0.40(-1.22%) |
Aug 17, 2020 | 31.82 | 33.55 | 31.82 | 33.09 | 297,365 | +1.39(+4.38%) |
Aug 14, 2020 | 31.67 | 31.77 | 30.90 | 31.70 | 207,091 | -0.04(-0.12%) |
Aug 13, 2020 | 31.31 | 32.13 | 30.83 | 31.74 | 208,723 | +0.37(+1.19%) |
Aug 12, 2020 | 30.52 | 31.72 | 30.44 | 31.36 | 290,295 | +1.22(+4.03%) |
Aug 11, 2020 | 30.86 | 30.96 | 30.13 | 30.15 | 226,028 | -0.59(-1.93%) |
Aug 10, 2020 | 31.22 | 31.66 | 30.60 | 30.74 | 294,023 | -0.46(-1.47%) |
Aug 07, 2020 | 29.89 | 31.35 | 29.78 | 31.20 | 293,291 | +1.24(+4.15%) |
Aug 06, 2020 | 29.70 | 30.34 | 29.12 | 29.96 | 454,124 | +0.34(+1.16%) |
Aug 05, 2020 | 31.03 | 31.29 | 29.06 | 29.61 | 497,595 | -0.78(-2.55%) |
Aug 04, 2020 | 31.32 | 31.84 | 30.33 | 30.39 | 481,854 | -0.98(-3.11%) |
Aug 03, 2020 | 31.43 | 32.15 | 31.04 | 31.36 | 268,515 | +0.19(+0.61%) |
Jul 31, 2020 | 31.00 | 31.21 | 30.24 | 31.17 | 262,364 | +0.12(+0.40%) |
Jul 30, 2020 | 30.38 | 31.08 | 29.82 | 31.05 | 198,671 | +0.27(+0.87%) |
Jul 29, 2020 | 30.87 | 31.10 | 30.54 | 30.78 | 313,466 | +0.06(+0.19%) |
Jul 28, 2020 | 31.35 | 31.58 | 30.67 | 30.72 | 240,980 | -0.74(-2.34%) |
Jul 27, 2020 | 30.70 | 31.58 | 30.20 | 31.46 | 241,182 | +0.99(+3.23%) |
Jul 24, 2020 | 29.12 | 30.49 | 29.10 | 30.47 | 226,734 | +0.92(+3.11%) |
Jul 23, 2020 | 29.25 | 30.15 | 29.10 | 29.55 | 274,138 | +0.44(+1.51%) |
Jul 22, 2020 | 28.20 | 30.30 | 28.20 | 29.11 | 367,424 | +0.56(+1.98%) |
Jul 21, 2020 | 28.64 | 28.92 | 28.36 | 28.55 | 240,989 | +0.24(+0.85%) |
Jul 20, 2020 | 28.28 | 28.53 | 27.97 | 28.31 | 161,252 | -0.13(-0.47%) |
Jul 17, 2020 | 27.73 | 28.55 | 27.73 | 28.44 | 226,629 | +0.77(+2.77%) |
Jul 16, 2020 | 26.91 | 27.75 | 26.54 | 27.68 | 222,733 | +0.33(+1.19%) |
Jul 15, 2020 | 27.15 | 28.30 | 26.84 | 27.35 | 501,142 | +0.98(+3.70%) |
Jul 14, 2020 | 24.84 | 26.38 | 24.62 | 26.38 | 167,696 | +1.50(+6.04%) |
Jul 13, 2020 | 25.84 | 26.04 | 24.69 | 24.87 | 218,729 | -0.59(-2.33%) |
Jul 10, 2020 | 23.93 | 25.57 | 23.93 | 25.47 | 308,964 | +1.48(+6.19%) |
Jul 09, 2020 | 24.29 | 24.42 | 23.52 | 23.98 | 238,723 | -0.15(-0.63%) |
Jul 08, 2020 | 23.43 | 24.21 | 23.34 | 24.14 | 208,120 | +0.88(+3.79%) |
Jul 07, 2020 | 22.91 | 23.62 | 22.73 | 23.26 | 175,420 | +0.23(+1.00%) |
Jul 06, 2020 | 23.34 | 23.37 | 22.76 | 23.03 | 242,622 | +0.59(+2.65%) |
Jul 02, 2020 | 21.58 | 22.94 | 21.58 | 22.43 | 309,173 | +1.55(+7.42%) |
Jul 01, 2020 | 21.84 | 22.01 | 20.84 | 20.88 | 153,176 | -0.95(-4.34%) |
Jun 30, 2020 | 20.96 | 21.98 | 20.93 | 21.83 | 209,735 | +0.69(+3.26%) |
Jun 29, 2020 | 20.37 | 21.30 | 19.87 | 21.14 | 173,852 | +1.15(+5.74%) |
Jun 26, 2020 | 19.73 | 20.02 | 19.39 | 19.99 | 218,062 | +0.11(+0.58%) |
Jun 25, 2020 | 20.17 | 20.17 | 19.36 | 19.88 | 275,957 | -0.66(-3.22%) |
Jun 24, 2020 | 21.36 | 21.54 | 20.39 | 20.54 | 417,333 | -1.20(-5.50%) |
Jun 23, 2020 | 20.91 | 21.80 | 20.91 | 21.73 | 649,559 | +1.02(+4.94%) |
Jun 22, 2020 | 20.03 | 20.84 | 19.68 | 20.71 | 338,478 | +0.48(+2.37%) |
Jun 19, 2020 | 20.14 | 20.76 | 19.82 | 20.23 | 353,684 | +0.40(+2.03%) |
Jun 18, 2020 | 19.41 | 20.05 | 19.41 | 19.83 | 131,513 | +0.10(+0.48%) |
Jun 17, 2020 | 20.11 | 20.17 | 19.58 | 19.73 | 180,557 | -0.33(-1.62%) |
Jun 16, 2020 | 20.21 | 20.46 | 19.52 | 20.06 | 234,664 | +0.75(+3.87%) |
Jun 15, 2020 | 17.75 | 19.43 | 17.75 | 19.31 | 177,711 | +0.55(+2.91%) |
Jun 12, 2020 | 19.22 | 19.22 | 18.28 | 18.77 | 229,033 | +0.60(+3.32%) |
Jun 11, 2020 | 19.24 | 19.32 | 17.89 | 18.17 | 344,061 | -2.06(-10.18%) |
Jun 10, 2020 | 21.36 | 21.36 | 20.12 | 20.22 | 272,538 | -1.09(-5.12%) |
Jun 09, 2020 | 20.81 | 21.45 | 20.47 | 21.31 | 174,915 | +0.03(+0.13%) |
Jun 08, 2020 | 21.52 | 22.08 | 21.02 | 21.29 | 224,459 | +0.15(+0.72%) |
Jun 05, 2020 | 21.90 | 22.33 | 20.94 | 21.13 | 350,236 | +0.31(+1.47%) |
Jun 04, 2020 | 19.59 | 21.01 | 19.57 | 20.83 | 445,201 | +1.13(+5.73%) |
Jun 03, 2020 | 20.18 | 20.18 | 19.36 | 19.70 | 274,159 | -0.11(-0.53%) |
Jun 02, 2020 | 19.18 | 20.34 | 19.18 | 19.80 | 281,966 | +0.87(+4.60%) |