Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 42.96 | 43.05 | 42.22 | 42.25 | 118,909 | -0.80(-1.86%) |
Aug 28, 2020 | 42.10 | 43.50 | 42.10 | 43.05 | 200,300 | +1.56(+3.76%) |
Aug 27, 2020 | 42.23 | 43.12 | 41.33 | 41.49 | 75,130 | -0.86(-2.03%) |
Aug 26, 2020 | 42.30 | 42.63 | 41.96 | 42.35 | 71,614 | +0.06(+0.14%) |
Aug 25, 2020 | 42.06 | 42.31 | 41.65 | 42.29 | 73,255 | +0.52(+1.24%) |
Aug 24, 2020 | 42.68 | 42.81 | 41.61 | 41.77 | 101,181 | -0.34(-0.81%) |
Aug 21, 2020 | 42.10 | 42.50 | 41.08 | 42.11 | 101,400 | -0.20(-0.47%) |
Aug 20, 2020 | 42.26 | 43.02 | 41.90 | 42.31 | 102,244 | -0.30(-0.70%) |
Aug 19, 2020 | 42.50 | 43.67 | 42.44 | 42.61 | 147,634 | +0.11(+0.26%) |
Aug 18, 2020 | 43.47 | 43.97 | 42.27 | 42.50 | 175,579 | -0.93(-2.14%) |
Aug 17, 2020 | 43.00 | 44.13 | 42.68 | 43.43 | 201,128 | +0.67(+1.57%) |
Aug 14, 2020 | 42.56 | 42.82 | 42.18 | 42.76 | 69,100 | +0.13(+0.30%) |
Aug 13, 2020 | 42.69 | 42.97 | 42.01 | 42.63 | 82,211 | +0.00(+0.00%) |
Aug 12, 2020 | 41.52 | 43.44 | 41.33 | 42.63 | 214,401 | -0.08(-0.19%) |
Aug 11, 2020 | 45.99 | 46.00 | 42.37 | 42.71 | 318,565 | -2.87(-6.30%) |
Aug 10, 2020 | 44.36 | 46.50 | 43.50 | 45.58 | 406,610 | +3.57(+8.50%) |
Aug 07, 2020 | 41.40 | 42.36 | 41.20 | 42.01 | 192,600 | +0.63(+1.52%) |
Aug 06, 2020 | 41.50 | 41.73 | 41.03 | 41.38 | 86,648 | +0.05(+0.12%) |
Aug 05, 2020 | 41.86 | 41.86 | 40.98 | 41.33 | 131,829 | -0.29(-0.70%) |
Aug 04, 2020 | 41.39 | 41.96 | 40.79 | 41.62 | 142,619 | +0.56(+1.36%) |
Aug 03, 2020 | 40.60 | 41.44 | 40.21 | 41.06 | 187,348 | +0.86(+2.14%) |
Jul 31, 2020 | 40.23 | 40.32 | 39.22 | 40.20 | 157,800 | +0.27(+0.68%) |
Jul 30, 2020 | 39.50 | 40.40 | 39.02 | 39.93 | 77,983 | +0.30(+0.76%) |
Jul 29, 2020 | 38.95 | 39.83 | 38.76 | 39.63 | 107,207 | +1.02(+2.64%) |
Jul 28, 2020 | 39.02 | 39.18 | 38.18 | 38.61 | 108,446 | -0.62(-1.58%) |
Jul 27, 2020 | 38.49 | 39.42 | 38.49 | 39.23 | 89,727 | +0.85(+2.21%) |
Jul 24, 2020 | 37.86 | 38.73 | 37.38 | 38.38 | 98,200 | -0.10(-0.26%) |
Jul 23, 2020 | 39.20 | 39.63 | 38.11 | 38.48 | 92,137 | -0.72(-1.84%) |
Jul 22, 2020 | 39.66 | 40.00 | 38.56 | 39.20 | 87,446 | -0.56(-1.41%) |
Jul 21, 2020 | 39.79 | 39.98 | 39.19 | 39.76 | 101,640 | -0.01(-0.03%) |
Jul 20, 2020 | 38.24 | 39.93 | 38.03 | 39.77 | 146,755 | +1.43(+3.73%) |
Jul 17, 2020 | 38.11 | 38.63 | 37.57 | 38.34 | 73,600 | +0.31(+0.82%) |
Jul 16, 2020 | 37.91 | 38.07 | 36.59 | 38.03 | 70,747 | -0.14(-0.37%) |
Jul 15, 2020 | 37.50 | 38.51 | 37.50 | 38.17 | 140,970 | +0.60(+1.60%) |
Jul 14, 2020 | 36.73 | 37.60 | 36.17 | 37.57 | 73,545 | +0.85(+2.31%) |
Jul 13, 2020 | 38.00 | 38.65 | 36.55 | 36.72 | 188,626 | -0.70(-1.87%) |
Jul 10, 2020 | 37.35 | 37.53 | 36.71 | 37.42 | 74,200 | +0.25(+0.67%) |
Jul 09, 2020 | 37.10 | 37.38 | 36.07 | 37.17 | 72,817 | +0.28(+0.76%) |
Jul 08, 2020 | 36.78 | 36.93 | 36.13 | 36.89 | 128,348 | +0.21(+0.57%) |
Jul 07, 2020 | 36.95 | 37.41 | 36.62 | 36.68 | 131,803 | -0.49(-1.32%) |
Jul 06, 2020 | 37.60 | 37.60 | 36.62 | 37.17 | 174,729 | +0.21(+0.57%) |
Jul 02, 2020 | 36.89 | 37.43 | 36.71 | 36.96 | 79,300 | +0.53(+1.45%) |
Jul 01, 2020 | 37.27 | 37.84 | 36.24 | 36.43 | 130,152 | -0.99(-2.65%) |
Jun 30, 2020 | 36.31 | 37.96 | 36.31 | 37.42 | 178,300 | +1.41(+3.92%) |
Jun 29, 2020 | 35.56 | 36.32 | 35.10 | 36.01 | 146,462 | +0.76(+2.16%) |
Jun 26, 2020 | 35.40 | 36.17 | 34.52 | 35.25 | 544,800 | -0.40(-1.12%) |
Jun 25, 2020 | 35.30 | 35.91 | 35.01 | 35.65 | 158,497 | +0.22(+0.62%) |
Jun 24, 2020 | 36.11 | 36.54 | 34.92 | 35.43 | 182,973 | -1.15(-3.14%) |
Jun 23, 2020 | 37.03 | 37.33 | 35.56 | 36.58 | 239,281 | -0.25(-0.68%) |
Jun 22, 2020 | 34.41 | 37.30 | 34.22 | 36.83 | 315,701 | +2.10(+6.05%) |
Jun 19, 2020 | 35.19 | 35.55 | 34.66 | 34.73 | 187,500 | -0.24(-0.69%) |
Jun 18, 2020 | 34.52 | 35.36 | 34.47 | 34.97 | 164,422 | +0.58(+1.69%) |
Jun 17, 2020 | 34.62 | 34.84 | 34.09 | 34.39 | 108,238 | -0.04(-0.12%) |
Jun 16, 2020 | 34.59 | 34.88 | 33.70 | 34.43 | 137,404 | +0.94(+2.81%) |
Jun 15, 2020 | 32.38 | 33.80 | 32.17 | 33.49 | 121,980 | +0.62(+1.89%) |
Jun 12, 2020 | 33.69 | 33.90 | 32.30 | 32.87 | 143,700 | +0.22(+0.67%) |
Jun 11, 2020 | 33.96 | 34.30 | 32.64 | 32.65 | 128,083 | -2.21(-6.34%) |
Jun 10, 2020 | 35.74 | 35.89 | 34.50 | 34.86 | 148,135 | -0.78(-2.19%) |
Jun 09, 2020 | 35.53 | 36.09 | 35.20 | 35.64 | 131,937 | -0.29(-0.81%) |
Jun 08, 2020 | 35.69 | 36.07 | 34.59 | 35.93 | 162,217 | +0.29(+0.81%) |
Jun 05, 2020 | 36.83 | 37.95 | 35.41 | 35.64 | 232,900 | -0.41(-1.14%) |
Jun 04, 2020 | 35.58 | 36.40 | 35.02 | 36.05 | 318,835 | -0.37(-1.02%) |
Jun 03, 2020 | 35.10 | 36.53 | 34.48 | 36.42 | 223,066 | +1.25(+3.55%) |
Jun 02, 2020 | 34.38 | 35.26 | 33.68 | 35.17 | 111,504 | +0.98(+2.87%) |