Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 43.73 | 44.00 | 39.40 | 40.48 | 1,422,178 | -1.16(-2.79%) |
Aug 28, 2020 | 42.23 | 42.83 | 40.29 | 41.64 | 597,400 | +0.54(+1.31%) |
Aug 27, 2020 | 43.66 | 43.81 | 39.77 | 41.10 | 1,030,684 | -2.56(-5.86%) |
Aug 26, 2020 | 42.04 | 44.63 | 42.04 | 43.66 | 674,589 | +1.51(+3.58%) |
Aug 25, 2020 | 45.00 | 45.01 | 41.53 | 42.15 | 850,349 | -0.80(-1.86%) |
Aug 24, 2020 | 53.01 | 53.10 | 42.84 | 42.95 | 1,745,520 | -9.91(-18.75%) |
Aug 21, 2020 | 51.99 | 52.87 | 51.30 | 52.86 | 749,400 | +0.97(+1.87%) |
Aug 20, 2020 | 50.07 | 53.24 | 49.85 | 51.89 | 1,039,163 | +1.46(+2.90%) |
Aug 19, 2020 | 53.03 | 53.27 | 49.46 | 50.43 | 1,292,788 | -2.52(-4.76%) |
Aug 18, 2020 | 53.79 | 54.93 | 52.62 | 52.95 | 457,618 | -0.65(-1.21%) |
Aug 17, 2020 | 52.74 | 53.85 | 52.29 | 53.60 | 629,399 | +0.86(+1.63%) |
Aug 14, 2020 | 52.52 | 53.24 | 51.67 | 52.74 | 777,400 | -0.01(-0.02%) |
Aug 13, 2020 | 52.51 | 54.29 | 52.40 | 52.75 | 483,573 | -0.12(-0.23%) |
Aug 12, 2020 | 52.21 | 55.00 | 50.60 | 52.87 | 832,360 | +0.21(+0.40%) |
Aug 11, 2020 | 52.99 | 53.78 | 48.92 | 52.66 | 1,064,109 | -0.54(-1.02%) |
Aug 10, 2020 | 52.52 | 54.01 | 51.52 | 53.20 | 612,035 | +1.17(+2.25%) |
Aug 07, 2020 | 50.08 | 52.16 | 49.75 | 52.03 | 457,000 | +1.87(+3.73%) |
Aug 06, 2020 | 51.00 | 52.39 | 49.54 | 50.16 | 454,548 | -0.49(-0.97%) |
Aug 05, 2020 | 51.00 | 52.75 | 49.31 | 50.65 | 1,504,753 | -0.35(-0.69%) |
Aug 04, 2020 | 50.00 | 51.00 | 48.84 | 51.00 | 357,494 | +1.48(+2.99%) |
Aug 03, 2020 | 47.93 | 49.85 | 46.90 | 49.52 | 505,261 | +1.76(+3.69%) |
Jul 31, 2020 | 47.50 | 48.09 | 45.29 | 47.76 | 706,100 | +0.70(+1.49%) |
Jul 30, 2020 | 46.94 | 48.33 | 46.19 | 47.06 | 561,029 | -0.41(-0.86%) |
Jul 29, 2020 | 48.23 | 48.92 | 45.66 | 47.47 | 487,575 | -0.57(-1.19%) |
Jul 28, 2020 | 48.00 | 48.49 | 47.32 | 48.04 | 457,914 | +0.30(+0.63%) |
Jul 27, 2020 | 48.63 | 49.19 | 47.11 | 47.74 | 745,544 | -0.32(-0.67%) |
Jul 24, 2020 | 47.27 | 48.47 | 46.28 | 48.06 | 626,300 | -1.03(-2.10%) |
Jul 23, 2020 | 49.99 | 51.44 | 48.56 | 49.09 | 482,461 | -0.55(-1.11%) |
Jul 22, 2020 | 52.15 | 52.81 | 49.12 | 49.64 | 831,502 | -2.50(-4.79%) |
Jul 21, 2020 | 52.00 | 53.35 | 51.02 | 52.14 | 646,842 | +0.44(+0.85%) |
Jul 20, 2020 | 52.55 | 54.22 | 50.54 | 51.70 | 908,649 | +0.32(+0.62%) |
Jul 17, 2020 | 49.50 | 53.31 | 49.39 | 51.38 | 1,305,400 | +2.15(+4.37%) |
Jul 16, 2020 | 50.33 | 51.70 | 47.50 | 49.23 | 1,077,376 | -1.44(-2.84%) |
Jul 15, 2020 | 50.00 | 52.31 | 48.29 | 50.67 | 1,135,956 | +1.09(+2.20%) |
Jul 14, 2020 | 50.08 | 50.33 | 47.13 | 49.58 | 947,577 | -0.64(-1.27%) |
Jul 13, 2020 | 49.60 | 51.49 | 49.60 | 50.22 | 2,082,895 | +1.51(+3.10%) |
Jul 10, 2020 | 47.47 | 49.00 | 46.45 | 48.71 | 1,104,400 | +1.51(+3.20%) |
Jul 09, 2020 | 46.59 | 48.40 | 44.80 | 47.20 | 1,230,924 | +1.13(+2.45%) |
Jul 08, 2020 | 45.00 | 48.25 | 44.50 | 46.07 | 3,065,827 | +1.72(+3.88%) |
Jul 07, 2020 | 41.25 | 44.75 | 41.02 | 44.35 | 1,187,107 | +3.33(+8.12%) |
Jul 06, 2020 | 38.80 | 41.38 | 38.72 | 41.02 | 1,127,906 | +0.70(+1.74%) |
Jul 02, 2020 | 39.50 | 41.17 | 38.40 | 40.32 | 992,900 | +0.72(+1.82%) |
Jul 01, 2020 | 38.65 | 39.71 | 37.03 | 39.60 | 1,261,148 | -1.37(-3.34%) |
Jun 30, 2020 | 36.59 | 41.42 | 35.83 | 40.97 | 2,059,133 | +4.65(+12.80%) |
Jun 29, 2020 | 38.15 | 38.47 | 35.56 | 36.32 | 1,730,455 | -2.51(-6.46%) |
Jun 26, 2020 | 44.09 | 44.24 | 38.09 | 38.83 | 7,527,400 | -6.26(-13.88%) |
Jun 25, 2020 | 47.92 | 50.75 | 43.75 | 45.09 | 3,071,367 | -2.77(-5.79%) |
Jun 24, 2020 | 40.37 | 48.42 | 40.19 | 47.86 | 3,216,216 | +7.57(+18.79%) |
Jun 23, 2020 | 39.20 | 41.76 | 38.20 | 40.29 | 1,331,423 | +1.40(+3.60%) |
Jun 22, 2020 | 41.03 | 42.89 | 36.08 | 38.89 | 2,811,966 | -2.57(-6.20%) |
Jun 19, 2020 | 37.71 | 42.08 | 37.57 | 41.46 | 2,735,900 | +4.14(+11.09%) |
Jun 18, 2020 | 35.34 | 37.99 | 35.07 | 37.32 | 896,492 | +0.24(+0.65%) |
Jun 17, 2020 | 36.46 | 37.98 | 36.11 | 37.08 | 980,460 | +0.70(+1.92%) |
Jun 16, 2020 | 36.00 | 36.52 | 34.37 | 36.38 | 1,120,167 | +0.75(+2.10%) |
Jun 15, 2020 | 34.17 | 35.96 | 33.83 | 35.63 | 1,126,645 | +1.41(+4.12%) |
Jun 12, 2020 | 33.95 | 34.63 | 32.70 | 34.22 | 784,500 | +0.67(+2.00%) |
Jun 11, 2020 | 34.26 | 35.89 | 33.05 | 33.55 | 1,186,769 | -1.18(-3.40%) |
Jun 10, 2020 | 35.00 | 35.99 | 34.67 | 34.73 | 841,594 | -0.04(-0.12%) |
Jun 09, 2020 | 35.65 | 37.18 | 34.66 | 34.77 | 1,007,745 | -1.17(-3.26%) |
Jun 08, 2020 | 34.26 | 36.45 | 33.11 | 35.94 | 2,455,329 | +2.73(+8.22%) |
Jun 05, 2020 | 33.19 | 33.86 | 32.10 | 33.21 | 940,300 | -0.80(-2.35%) |
Jun 04, 2020 | 33.74 | 34.88 | 33.31 | 34.01 | 741,127 | +0.59(+1.77%) |
Jun 03, 2020 | 36.66 | 36.66 | 33.25 | 33.42 | 2,022,079 | -3.61(-9.75%) |
Jun 02, 2020 | 35.62 | 37.09 | 34.51 | 37.03 | 1,349,247 | +1.68(+4.75%) |