Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.75 | 34.82 | 34.21 | 34.55 | 81,811 | -1.61(-4.45%) |
Aug 28, 2020 | 35.69 | 36.16 | 35.69 | 36.16 | 45,200 | +0.60(+1.70%) |
Aug 27, 2020 | 35.80 | 35.81 | 35.48 | 35.55 | 19,840 | +0.23(+0.67%) |
Aug 26, 2020 | 35.11 | 35.45 | 35.11 | 35.32 | 56,799 | +0.10(+0.30%) |
Aug 25, 2020 | 35.04 | 35.24 | 34.96 | 35.22 | 18,510 | +0.19(+0.53%) |
Aug 24, 2020 | 35.15 | 35.15 | 34.91 | 35.03 | 21,479 | +0.58(+1.68%) |
Aug 21, 2020 | 34.35 | 34.45 | 34.20 | 34.45 | 18,400 | +0.34(+1.00%) |
Aug 20, 2020 | 33.68 | 34.31 | 33.68 | 34.11 | 8,508 | +0.31(+0.92%) |
Aug 19, 2020 | 33.92 | 33.96 | 33.55 | 33.80 | 21,155 | +0.15(+0.45%) |
Aug 18, 2020 | 33.77 | 33.77 | 33.55 | 33.65 | 25,128 | +0.30(+0.91%) |
Aug 17, 2020 | 33.28 | 33.38 | 33.11 | 33.34 | 35,441 | +0.23(+0.71%) |
Aug 14, 2020 | 33.03 | 33.11 | 32.82 | 33.11 | 17,300 | +0.08(+0.24%) |
Aug 13, 2020 | 33.06 | 33.22 | 33.00 | 33.03 | 5,969 | +0.12(+0.36%) |
Aug 12, 2020 | 32.81 | 33.05 | 32.69 | 32.91 | 52,433 | +0.21(+0.64%) |
Aug 11, 2020 | 33.06 | 33.06 | 32.50 | 32.70 | 18,416 | -0.25(-0.77%) |
Aug 10, 2020 | 32.89 | 33.00 | 32.53 | 32.95 | 10,700 | +0.49(+1.52%) |
Aug 07, 2020 | 32.18 | 32.48 | 32.16 | 32.46 | 11,400 | +0.28(+0.87%) |
Aug 06, 2020 | 32.35 | 32.35 | 32.16 | 32.18 | 178,384 | +0.12(+0.37%) |
Aug 05, 2020 | 31.97 | 32.21 | 31.97 | 32.06 | 26,702 | +0.27(+0.85%) |
Aug 04, 2020 | 31.55 | 31.79 | 31.46 | 31.79 | 22,173 | +0.34(+1.10%) |
Aug 03, 2020 | 31.31 | 31.49 | 31.31 | 31.45 | 12,243 | +0.16(+0.53%) |
Jul 31, 2020 | 31.32 | 31.32 | 30.95 | 31.28 | 36,100 | +0.08(+0.26%) |
Jul 30, 2020 | 31.18 | 31.25 | 30.91 | 31.20 | 35,481 | -0.35(-1.11%) |
Jul 29, 2020 | 31.21 | 31.55 | 31.21 | 31.55 | 28,165 | +0.40(+1.28%) |
Jul 28, 2020 | 31.17 | 31.27 | 31.09 | 31.15 | 7,857 | +0.00(+0.02%) |
Jul 27, 2020 | 31.01 | 31.15 | 30.95 | 31.14 | 11,416 | -0.15(-0.48%) |
Jul 24, 2020 | 31.36 | 31.40 | 31.12 | 31.30 | 9,300 | +0.28(+0.89%) |
Jul 23, 2020 | 31.17 | 31.25 | 31.02 | 31.02 | 11,256 | -0.11(-0.36%) |
Jul 22, 2020 | 31.17 | 31.25 | 31.06 | 31.13 | 15,698 | +0.08(+0.27%) |
Jul 21, 2020 | 31.10 | 31.28 | 30.93 | 31.05 | 42,574 | -0.05(-0.18%) |
Jul 20, 2020 | 30.87 | 31.13 | 30.80 | 31.11 | 10,726 | +0.57(+1.86%) |
Jul 17, 2020 | 30.59 | 30.61 | 30.49 | 30.54 | 1,900 | +0.30(+0.98%) |
Jul 16, 2020 | 29.99 | 30.28 | 29.99 | 30.24 | 25,232 | +0.14(+0.47%) |
Jul 15, 2020 | 30.06 | 30.32 | 30.01 | 30.10 | 43,301 | -0.17(-0.56%) |
Jul 14, 2020 | 29.94 | 30.31 | 29.88 | 30.27 | 16,318 | -0.02(-0.05%) |
Jul 13, 2020 | 30.69 | 30.95 | 30.18 | 30.29 | 86,146 | -0.32(-1.03%) |
Jul 10, 2020 | 30.65 | 30.65 | 30.34 | 30.60 | 20,100 | -0.14(-0.46%) |
Jul 09, 2020 | 30.66 | 30.81 | 30.46 | 30.74 | 193,398 | +0.05(+0.16%) |
Jul 08, 2020 | 30.50 | 30.78 | 30.14 | 30.69 | 98,601 | +0.12(+0.39%) |
Jul 07, 2020 | 30.69 | 30.75 | 30.55 | 30.57 | 70,721 | -0.03(-0.10%) |
Jul 06, 2020 | 30.51 | 30.73 | 30.50 | 30.60 | 17,760 | +0.57(+1.90%) |
Jul 02, 2020 | 30.17 | 30.47 | 30.00 | 30.03 | 19,200 | +0.44(+1.49%) |
Jul 01, 2020 | 29.22 | 29.59 | 29.22 | 29.59 | 10,005 | +0.38(+1.30%) |
Jun 30, 2020 | 29.45 | 29.45 | 29.01 | 29.21 | 47,001 | -0.32(-1.08%) |
Jun 29, 2020 | 29.20 | 29.54 | 29.12 | 29.53 | 28,553 | +0.21(+0.72%) |
Jun 26, 2020 | 29.45 | 29.50 | 29.09 | 29.32 | 85,700 | -0.38(-1.28%) |
Jun 25, 2020 | 29.18 | 29.78 | 29.15 | 29.70 | 26,257 | +0.87(+3.02%) |
Jun 24, 2020 | 29.23 | 29.38 | 28.80 | 28.83 | 33,281 | -0.75(-2.54%) |
Jun 23, 2020 | 29.46 | 29.82 | 29.46 | 29.58 | 36,147 | +0.45(+1.54%) |
Jun 22, 2020 | 28.85 | 29.35 | 28.72 | 29.13 | 35,755 | +1.01(+3.59%) |
Jun 19, 2020 | 28.50 | 28.50 | 28.00 | 28.12 | 21,800 | +0.46(+1.66%) |
Jun 18, 2020 | 27.68 | 27.95 | 27.57 | 27.66 | 24,312 | -0.02(-0.07%) |
Jun 17, 2020 | 27.85 | 27.94 | 27.44 | 27.68 | 69,891 | +0.46(+1.69%) |
Jun 16, 2020 | 27.84 | 28.20 | 27.21 | 27.22 | 43,893 | -0.78(-2.79%) |
Jun 15, 2020 | 27.47 | 28.12 | 27.30 | 28.00 | 57,484 | -0.33(-1.16%) |
Jun 12, 2020 | 28.38 | 28.38 | 27.67 | 28.33 | 87,800 | +1.55(+5.79%) |
Jun 11, 2020 | 27.95 | 27.99 | 26.78 | 26.78 | 16,814 | -2.15(-7.43%) |
Jun 10, 2020 | 28.82 | 28.93 | 28.50 | 28.93 | 27,676 | +0.46(+1.62%) |
Jun 09, 2020 | 28.66 | 28.66 | 28.27 | 28.47 | 39,023 | -0.65(-2.23%) |
Jun 08, 2020 | 28.93 | 29.12 | 28.75 | 29.12 | 32,349 | +0.22(+0.76%) |
Jun 05, 2020 | 28.55 | 29.12 | 28.55 | 28.90 | 64,000 | +1.10(+3.96%) |
Jun 04, 2020 | 27.84 | 28.02 | 27.60 | 27.80 | 94,935 | -0.51(-1.80%) |
Jun 03, 2020 | 28.05 | 28.37 | 27.80 | 28.31 | 82,783 | +0.52(+1.87%) |
Jun 02, 2020 | 27.64 | 27.99 | 27.40 | 27.79 | 58,248 | +0.47(+1.73%) |