Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.18 | 35.26 | 35.18 | 35.19 | 1,470 | -0.12(-0.34%) |
Aug 28, 2020 | 35.28 | 35.31 | 35.26 | 35.31 | 831 | +0.20(+0.58%) |
Aug 27, 2020 | 35.26 | 35.32 | 35.11 | 35.11 | 1,894 | -0.19(-0.52%) |
Aug 26, 2020 | 34.98 | 35.29 | 34.98 | 35.29 | 10,688 | +0.52(+1.50%) |
Aug 25, 2020 | 34.47 | 34.77 | 34.47 | 34.77 | 2,363 | +0.16(+0.46%) |
Aug 24, 2020 | 34.41 | 34.69 | 34.41 | 34.61 | 1,417 | +0.38(+1.11%) |
Aug 21, 2020 | 34.35 | 34.42 | 34.22 | 34.23 | 48,565 | -0.35(-1.02%) |
Aug 20, 2020 | 34.48 | 34.58 | 34.45 | 34.58 | 905 | +0.17(+0.48%) |
Aug 19, 2020 | 34.42 | 34.73 | 34.42 | 34.42 | 2,611 | +0.03(+0.07%) |
Aug 18, 2020 | 34.18 | 34.41 | 34.18 | 34.39 | 3,256 | +0.15(+0.45%) |
Aug 17, 2020 | 34.21 | 34.31 | 34.15 | 34.24 | 5,826 | +0.02(+0.06%) |
Aug 14, 2020 | 34.22 | 34.36 | 34.22 | 34.22 | 8,007 | +0.14(+0.40%) |
Aug 13, 2020 | 34.13 | 34.16 | 34.08 | 34.08 | 2,786 | +0.28(+0.83%) |
Aug 12, 2020 | 34.04 | 34.04 | 33.78 | 33.80 | 2,641 | +0.18(+0.52%) |
Aug 11, 2020 | 34.30 | 34.43 | 33.59 | 33.62 | 11,487 | -0.31(-0.91%) |
Aug 10, 2020 | 34.32 | 34.32 | 33.84 | 33.93 | 20,591 | -0.09(-0.26%) |
Aug 07, 2020 | 33.91 | 34.13 | 33.90 | 34.02 | 1,143 | -0.23(-0.66%) |
Aug 06, 2020 | 35.72 | 35.72 | 34.14 | 34.25 | 5,532 | +0.21(+0.63%) |
Aug 05, 2020 | 34.42 | 34.42 | 33.85 | 34.03 | 14,052 | +0.33(+0.98%) |
Aug 04, 2020 | 33.52 | 33.73 | 33.52 | 33.70 | 4,693 | +0.16(+0.49%) |
Aug 03, 2020 | 33.44 | 33.54 | 33.44 | 33.54 | 1,860 | +0.60(+1.83%) |
Jul 31, 2020 | 32.78 | 32.93 | 32.78 | 32.93 | 2,079 | +0.06(+0.17%) |
Jul 30, 2020 | 32.34 | 32.98 | 32.34 | 32.88 | 23,734 | +0.15(+0.46%) |
Jul 29, 2020 | 32.59 | 32.74 | 32.59 | 32.73 | 713 | +0.33(+1.03%) |
Jul 28, 2020 | 32.40 | 32.73 | 32.28 | 32.39 | 1,463 | -0.11(-0.35%) |
Jul 27, 2020 | 32.31 | 32.51 | 32.25 | 32.51 | 3,633 | +0.30(+0.94%) |
Jul 24, 2020 | 31.94 | 32.35 | 31.92 | 32.21 | 4,367 | -0.10(-0.30%) |
Jul 23, 2020 | 32.94 | 32.99 | 32.09 | 32.30 | 12,991 | -0.59(-1.78%) |
Jul 22, 2020 | 32.85 | 33.29 | 32.85 | 32.89 | 8,942 | +0.17(+0.53%) |
Jul 21, 2020 | 33.19 | 33.25 | 32.71 | 32.71 | 7,169 | -0.34(-1.03%) |
Jul 20, 2020 | 32.96 | 33.06 | 32.88 | 33.06 | 5,962 | +0.44(+1.35%) |
Jul 17, 2020 | 32.60 | 32.68 | 32.59 | 32.62 | 13,207 | -0.38(-1.14%) |
Jul 16, 2020 | 32.69 | 33.13 | 32.59 | 32.99 | 16,307 | +0.06(+0.18%) |
Jul 15, 2020 | 32.90 | 33.04 | 32.50 | 32.93 | 5,766 | +0.71(+2.19%) |
Jul 14, 2020 | 31.66 | 32.22 | 31.30 | 32.22 | 5,664 | +0.40(+1.24%) |
Jul 13, 2020 | 32.93 | 33.08 | 31.83 | 31.83 | 10,352 | -0.92(-2.80%) |
Jul 10, 2020 | 32.09 | 32.75 | 32.09 | 32.75 | 10,815 | +0.70(+2.18%) |
Jul 09, 2020 | 32.04 | 32.07 | 31.73 | 32.05 | 5,592 | +0.03(+0.10%) |
Jul 08, 2020 | 31.78 | 32.02 | 31.78 | 32.02 | 3,847 | +0.21(+0.65%) |
Jul 07, 2020 | 31.84 | 32.12 | 31.81 | 31.81 | 5,087 | -0.20(-0.63%) |
Jul 06, 2020 | 32.19 | 32.19 | 31.97 | 32.01 | 12,729 | +0.52(+1.66%) |
Jul 02, 2020 | 32.01 | 32.05 | 31.49 | 31.49 | 3,015 | -0.13(-0.42%) |
Jul 01, 2020 | 31.49 | 31.65 | 31.24 | 31.62 | 24,126 | +0.41(+1.32%) |
Jun 30, 2020 | 30.78 | 31.21 | 30.78 | 31.21 | 13,381 | +0.35(+1.14%) |
Jun 29, 2020 | 30.21 | 30.87 | 29.94 | 30.86 | 15,381 | +0.68(+2.27%) |
Jun 26, 2020 | 30.80 | 30.80 | 30.16 | 30.17 | 5,095 | -0.96(-3.10%) |
Jun 25, 2020 | 30.54 | 31.14 | 30.54 | 31.14 | 1,972 | +0.29(+0.94%) |
Jun 24, 2020 | 31.27 | 31.27 | 30.39 | 30.85 | 12,747 | -0.70(-2.23%) |
Jun 23, 2020 | 31.61 | 31.87 | 31.54 | 31.55 | 4,968 | +0.28(+0.90%) |
Jun 22, 2020 | 31.14 | 31.29 | 30.91 | 31.27 | 21,114 | +0.16(+0.53%) |
Jun 19, 2020 | 31.97 | 31.97 | 31.11 | 31.11 | 3,540 | -0.24(-0.77%) |
Jun 18, 2020 | 30.57 | 31.35 | 30.57 | 31.35 | 2,712 | +0.63(+2.04%) |
Jun 17, 2020 | 30.68 | 30.85 | 30.68 | 30.72 | 2,711 | +0.15(+0.50%) |
Jun 16, 2020 | 30.73 | 30.73 | 30.51 | 30.57 | 4,072 | +0.30(+0.99%) |
Jun 15, 2020 | 29.39 | 30.39 | 29.04 | 30.27 | 21,424 | +0.77(+2.60%) |
Jun 12, 2020 | 29.92 | 30.17 | 28.88 | 29.50 | 11,037 | +0.79(+2.74%) |
Jun 11, 2020 | 29.66 | 30.12 | 28.72 | 28.72 | 24,885 | -2.30(-7.40%) |
Jun 10, 2020 | 31.10 | 31.18 | 30.96 | 31.01 | 4,646 | -0.49(-1.55%) |
Jun 09, 2020 | 31.52 | 31.80 | 31.50 | 31.50 | 2,742 | -0.59(-1.83%) |
Jun 08, 2020 | 31.89 | 32.09 | 31.76 | 32.09 | 2,650 | +0.39(+1.24%) |
Jun 05, 2020 | 31.79 | 31.94 | 31.69 | 31.69 | 4,685 | +0.79(+2.57%) |
Jun 04, 2020 | 30.94 | 30.99 | 30.70 | 30.90 | 1,475 | -0.09(-0.30%) |
Jun 03, 2020 | 30.63 | 31.10 | 30.54 | 30.99 | 33,546 | +0.74(+2.44%) |
Jun 02, 2020 | 30.21 | 30.28 | 30.06 | 30.26 | 3,223 | +0.23(+0.77%) |