Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.63 | 33.75 | 33.04 | 33.26 | 324,945 | -0.66(-1.95%) |
Aug 28, 2020 | 33.65 | 33.98 | 33.29 | 33.92 | 187,866 | +0.39(+1.18%) |
Aug 27, 2020 | 34.17 | 34.47 | 33.39 | 33.52 | 237,677 | -0.11(-0.32%) |
Aug 26, 2020 | 34.69 | 34.72 | 33.57 | 33.63 | 211,987 | -1.01(-2.91%) |
Aug 25, 2020 | 34.92 | 34.92 | 34.01 | 34.64 | 149,932 | +0.09(+0.26%) |
Aug 24, 2020 | 33.80 | 34.71 | 33.22 | 34.55 | 270,623 | +1.22(+3.67%) |
Aug 21, 2020 | 33.43 | 33.82 | 33.16 | 33.32 | 183,815 | -0.38(-1.11%) |
Aug 20, 2020 | 33.97 | 34.19 | 33.60 | 33.70 | 166,519 | -0.83(-2.40%) |
Aug 19, 2020 | 34.61 | 35.07 | 34.34 | 34.53 | 175,682 | -0.14(-0.40%) |
Aug 18, 2020 | 35.35 | 35.72 | 34.62 | 34.67 | 253,756 | -0.80(-2.26%) |
Aug 17, 2020 | 35.55 | 35.78 | 34.95 | 35.47 | 214,080 | -0.05(-0.14%) |
Aug 14, 2020 | 35.09 | 35.95 | 34.85 | 35.52 | 206,096 | -0.03(-0.08%) |
Aug 13, 2020 | 35.58 | 35.98 | 35.18 | 35.55 | 280,733 | -0.50(-1.40%) |
Aug 12, 2020 | 37.16 | 37.53 | 35.48 | 36.05 | 287,785 | +0.11(+0.30%) |
Aug 11, 2020 | 35.32 | 36.72 | 35.32 | 35.94 | 398,188 | +1.17(+3.35%) |
Aug 10, 2020 | 34.23 | 35.45 | 34.12 | 34.78 | 276,786 | +0.85(+2.50%) |
Aug 07, 2020 | 32.44 | 33.99 | 32.41 | 33.93 | 226,655 | +1.12(+3.40%) |
Aug 06, 2020 | 32.86 | 33.00 | 32.45 | 32.81 | 171,814 | +0.00(+0.00%) |
Aug 05, 2020 | 32.90 | 32.97 | 32.41 | 32.81 | 284,675 | +0.49(+1.53%) |
Aug 04, 2020 | 32.12 | 32.39 | 31.75 | 32.32 | 234,411 | +0.22(+0.68%) |
Aug 03, 2020 | 31.55 | 32.20 | 31.24 | 32.10 | 487,067 | +0.90(+2.88%) |
Jul 31, 2020 | 31.73 | 31.92 | 30.44 | 31.20 | 398,419 | -0.86(-2.68%) |
Jul 30, 2020 | 32.28 | 32.57 | 31.53 | 32.06 | 436,014 | -1.26(-3.79%) |
Jul 29, 2020 | 32.12 | 34.61 | 32.12 | 33.32 | 403,791 | +1.70(+5.37%) |
Jul 28, 2020 | 32.40 | 32.61 | 31.48 | 31.63 | 537,734 | -1.11(-3.38%) |
Jul 27, 2020 | 31.91 | 32.76 | 31.61 | 32.73 | 674,909 | +0.65(+2.03%) |
Jul 24, 2020 | 33.11 | 33.14 | 32.05 | 32.08 | 185,537 | -1.09(-3.27%) |
Jul 23, 2020 | 32.63 | 33.67 | 32.63 | 33.17 | 256,355 | +0.33(+0.99%) |
Jul 22, 2020 | 32.89 | 33.50 | 32.66 | 32.84 | 336,350 | -0.33(-0.98%) |
Jul 21, 2020 | 33.22 | 33.81 | 32.93 | 33.17 | 247,890 | +0.52(+1.60%) |
Jul 20, 2020 | 33.23 | 33.42 | 32.18 | 32.64 | 212,417 | -0.78(-2.33%) |
Jul 17, 2020 | 32.87 | 34.09 | 32.82 | 33.42 | 398,824 | +0.60(+1.84%) |
Jul 16, 2020 | 32.47 | 33.21 | 32.30 | 32.82 | 489,664 | +0.17(+0.51%) |
Jul 15, 2020 | 33.14 | 34.00 | 32.33 | 32.65 | 1,071,710 | +0.60(+1.88%) |
Jul 14, 2020 | 31.49 | 32.06 | 31.08 | 32.05 | 394,324 | +0.59(+1.88%) |
Jul 13, 2020 | 31.64 | 32.32 | 30.95 | 31.46 | 279,554 | +0.47(+1.53%) |
Jul 10, 2020 | 30.11 | 31.04 | 30.03 | 30.98 | 532,710 | +1.07(+3.56%) |
Jul 09, 2020 | 30.40 | 30.76 | 29.42 | 29.92 | 275,655 | -0.71(-2.32%) |
Jul 08, 2020 | 30.42 | 30.99 | 30.09 | 30.63 | 232,681 | +0.19(+0.62%) |
Jul 07, 2020 | 31.75 | 32.15 | 30.37 | 30.44 | 293,973 | -1.83(-5.66%) |
Jul 06, 2020 | 32.63 | 32.89 | 31.84 | 32.27 | 299,129 | +0.65(+2.06%) |
Jul 02, 2020 | 31.93 | 32.69 | 31.42 | 31.62 | 272,938 | +0.64(+2.07%) |
Jul 01, 2020 | 32.44 | 32.52 | 30.92 | 30.97 | 262,687 | -1.17(-3.63%) |
Jun 30, 2020 | 31.30 | 32.26 | 31.04 | 32.14 | 360,950 | +0.61(+1.94%) |
Jun 29, 2020 | 30.03 | 31.71 | 30.03 | 31.53 | 345,513 | +2.02(+6.86%) |
Jun 26, 2020 | 30.83 | 31.15 | 29.30 | 29.50 | 1,128,820 | -1.64(-5.26%) |
Jun 25, 2020 | 30.45 | 31.18 | 29.98 | 31.14 | 447,637 | +0.33(+1.06%) |
Jun 24, 2020 | 33.21 | 33.34 | 30.76 | 30.82 | 541,598 | -2.94(-8.72%) |
Jun 23, 2020 | 33.87 | 34.28 | 33.42 | 33.76 | 406,042 | +0.48(+1.45%) |
Jun 22, 2020 | 32.64 | 33.43 | 31.92 | 33.28 | 393,653 | +0.35(+1.05%) |
Jun 19, 2020 | 33.73 | 33.73 | 32.60 | 32.93 | 584,462 | -0.22(-0.66%) |
Jun 18, 2020 | 33.53 | 34.36 | 32.90 | 33.15 | 270,836 | -0.97(-2.84%) |
Jun 17, 2020 | 34.86 | 34.86 | 33.88 | 34.11 | 189,621 | -0.67(-1.93%) |
Jun 16, 2020 | 35.86 | 36.20 | 34.24 | 34.79 | 200,628 | +0.68(+1.99%) |
Jun 15, 2020 | 31.82 | 34.52 | 31.65 | 34.11 | 265,789 | +0.69(+2.07%) |
Jun 12, 2020 | 33.55 | 34.50 | 32.64 | 33.42 | 443,304 | +1.27(+3.96%) |
Jun 11, 2020 | 35.14 | 35.14 | 32.09 | 32.14 | 428,901 | -4.76(-12.90%) |
Jun 10, 2020 | 38.24 | 38.34 | 36.59 | 36.91 | 286,713 | -1.41(-3.68%) |
Jun 09, 2020 | 39.43 | 39.74 | 38.29 | 38.32 | 421,076 | -1.86(-4.64%) |
Jun 08, 2020 | 39.09 | 40.83 | 39.04 | 40.18 | 440,464 | +1.72(+4.46%) |
Jun 05, 2020 | 38.57 | 39.48 | 38.32 | 38.46 | 407,503 | +1.92(+5.26%) |
Jun 04, 2020 | 35.54 | 36.59 | 35.46 | 36.54 | 609,227 | +0.46(+1.28%) |
Jun 03, 2020 | 35.43 | 37.25 | 34.72 | 36.08 | 740,419 | +1.61(+4.66%) |
Jun 02, 2020 | 34.45 | 35.14 | 34.05 | 34.47 | 429,264 | +0.38(+1.13%) |