Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 51.50 | 51.99 | 50.22 | 50.37 | 282,694 | -0.97(-1.89%) |
Aug 28, 2020 | 51.05 | 52.75 | 49.00 | 51.34 | 484,000 | +0.08(+0.16%) |
Aug 27, 2020 | 51.90 | 53.01 | 50.69 | 51.26 | 202,007 | -0.67(-1.29%) |
Aug 26, 2020 | 53.50 | 56.20 | 51.74 | 51.93 | 435,117 | -0.79(-1.50%) |
Aug 25, 2020 | 50.32 | 53.44 | 50.00 | 52.72 | 456,140 | +2.38(+4.73%) |
Aug 24, 2020 | 51.00 | 51.90 | 47.80 | 50.34 | 498,628 | +0.17(+0.34%) |
Aug 21, 2020 | 48.69 | 50.59 | 47.22 | 50.17 | 575,300 | +1.93(+4.00%) |
Aug 20, 2020 | 49.90 | 51.00 | 48.10 | 48.24 | 302,646 | -1.66(-3.33%) |
Aug 19, 2020 | 48.88 | 51.78 | 48.36 | 49.90 | 449,412 | +1.94(+4.05%) |
Aug 18, 2020 | 49.55 | 50.71 | 47.51 | 47.96 | 467,197 | -1.58(-3.19%) |
Aug 17, 2020 | 50.54 | 51.50 | 49.34 | 49.54 | 305,403 | -0.35(-0.70%) |
Aug 14, 2020 | 48.99 | 52.38 | 48.99 | 49.89 | 530,800 | +1.00(+2.05%) |
Aug 13, 2020 | 47.11 | 50.13 | 46.24 | 48.89 | 428,066 | +1.83(+3.89%) |
Aug 12, 2020 | 45.83 | 49.14 | 45.69 | 47.06 | 519,304 | +1.68(+3.70%) |
Aug 11, 2020 | 46.00 | 47.43 | 44.70 | 45.38 | 644,544 | -0.85(-1.84%) |
Aug 10, 2020 | 44.60 | 47.24 | 44.34 | 46.23 | 758,700 | +1.91(+4.31%) |
Aug 07, 2020 | 44.06 | 45.50 | 42.20 | 44.32 | 607,200 | +0.68(+1.56%) |
Aug 06, 2020 | 41.75 | 44.64 | 40.51 | 43.64 | 1,530,580 | +4.23(+10.73%) |
Aug 05, 2020 | 40.30 | 40.30 | 38.63 | 39.41 | 638,073 | +0.11(+0.28%) |
Aug 04, 2020 | 39.22 | 40.00 | 38.06 | 39.30 | 465,372 | -0.30(-0.76%) |
Aug 03, 2020 | 38.26 | 40.40 | 38.10 | 39.60 | 656,637 | +1.30(+3.39%) |
Jul 31, 2020 | 37.52 | 38.30 | 36.17 | 38.30 | 300,100 | +0.72(+1.92%) |
Jul 30, 2020 | 37.11 | 39.00 | 37.06 | 37.58 | 189,152 | -0.92(-2.39%) |
Jul 29, 2020 | 37.00 | 38.50 | 36.36 | 38.50 | 187,009 | +1.76(+4.79%) |
Jul 28, 2020 | 36.31 | 38.76 | 36.04 | 36.74 | 257,231 | +0.21(+0.57%) |
Jul 27, 2020 | 35.85 | 37.15 | 34.24 | 36.53 | 271,658 | +1.13(+3.19%) |
Jul 24, 2020 | 35.17 | 36.25 | 34.74 | 35.40 | 460,800 | -0.60(-1.67%) |
Jul 23, 2020 | 35.98 | 36.33 | 35.00 | 36.00 | 399,681 | +0.20(+0.56%) |
Jul 22, 2020 | 37.00 | 37.11 | 35.03 | 35.80 | 647,472 | -1.33(-3.58%) |
Jul 21, 2020 | 38.24 | 38.69 | 36.45 | 37.13 | 631,292 | -0.92(-2.42%) |
Jul 20, 2020 | 38.85 | 38.86 | 37.14 | 38.05 | 356,606 | -0.85(-2.19%) |
Jul 17, 2020 | 39.87 | 39.87 | 38.28 | 38.90 | 254,600 | -0.52(-1.32%) |
Jul 16, 2020 | 38.30 | 40.60 | 38.07 | 39.42 | 324,908 | -0.56(-1.40%) |
Jul 15, 2020 | 39.46 | 41.45 | 37.71 | 39.98 | 874,434 | +2.22(+5.88%) |
Jul 14, 2020 | 36.82 | 37.97 | 35.52 | 37.76 | 985,659 | -1.28(-3.28%) |
Jul 13, 2020 | 45.33 | 45.38 | 37.36 | 39.04 | 1,255,924 | -5.84(-13.01%) |
Jul 10, 2020 | 42.16 | 45.75 | 41.68 | 44.88 | 885,000 | +0.05(+0.11%) |
Jul 09, 2020 | 45.27 | 46.35 | 41.10 | 44.83 | 1,069,492 | +0.08(+0.18%) |
Jul 08, 2020 | 45.89 | 47.95 | 43.25 | 44.75 | 2,269,270 | +2.26(+5.32%) |
Jul 07, 2020 | 38.56 | 45.97 | 38.00 | 42.49 | 1,807,938 | +3.10(+7.87%) |
Jul 06, 2020 | 36.70 | 40.40 | 36.35 | 39.39 | 624,322 | +3.22(+8.90%) |
Jul 02, 2020 | 34.78 | 36.75 | 34.65 | 36.17 | 545,200 | +2.17(+6.38%) |
Jul 01, 2020 | 35.79 | 35.99 | 33.18 | 34.00 | 808,076 | -1.50(-4.23%) |
Jun 30, 2020 | 36.80 | 37.75 | 34.81 | 35.50 | 543,753 | -0.43(-1.20%) |
Jun 29, 2020 | 36.84 | 37.21 | 34.77 | 35.93 | 442,672 | -1.27(-3.41%) |
Jun 26, 2020 | 36.20 | 37.72 | 36.20 | 37.20 | 437,200 | +1.17(+3.25%) |
Jun 25, 2020 | 37.15 | 37.61 | 35.35 | 36.03 | 533,947 | -1.49(-3.97%) |
Jun 24, 2020 | 39.56 | 40.19 | 37.00 | 37.52 | 638,240 | -2.98(-7.36%) |
Jun 23, 2020 | 41.20 | 42.99 | 40.27 | 40.50 | 433,955 | -0.01(-0.02%) |
Jun 22, 2020 | 41.14 | 44.26 | 40.01 | 40.51 | 778,553 | -1.24(-2.97%) |
Jun 19, 2020 | 40.00 | 42.33 | 38.03 | 41.75 | 1,435,600 | +2.22(+5.62%) |
Jun 18, 2020 | 36.38 | 39.99 | 35.70 | 39.53 | 813,464 | +3.16(+8.69%) |
Jun 17, 2020 | 35.04 | 36.50 | 34.70 | 36.37 | 414,653 | +1.37(+3.91%) |
Jun 16, 2020 | 36.00 | 36.24 | 34.50 | 35.00 | 366,267 | -0.52(-1.46%) |
Jun 15, 2020 | 33.39 | 36.50 | 33.39 | 35.52 | 359,301 | +0.77(+2.22%) |
Jun 12, 2020 | 33.11 | 35.08 | 31.23 | 34.75 | 2,241,100 | +3.00(+9.45%) |
Jun 11, 2020 | 32.45 | 33.30 | 30.00 | 31.75 | 1,258,763 | -3.70(-10.44%) |
Jun 10, 2020 | 36.10 | 36.99 | 34.35 | 35.45 | 683,449 | -0.06(-0.17%) |
Jun 09, 2020 | 35.50 | 37.29 | 33.73 | 35.51 | 1,173,102 | +0.36(+1.02%) |
Jun 08, 2020 | 33.00 | 37.33 | 32.65 | 35.15 | 1,941,864 | +1.61(+4.80%) |