Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 17.90 | 18.00 | 15.59 | 16.15 | 983,183 | -1.73(-9.68%) |
Aug 28, 2020 | 16.62 | 18.84 | 16.06 | 17.88 | 2,579,000 | +3.30(+22.63%) |
Aug 27, 2020 | 16.24 | 16.39 | 14.78 | 14.58 | 1,046,859 | -2.86(-16.40%) |
Aug 26, 2020 | 17.40 | 17.98 | 16.85 | 17.44 | 693,866 | -0.06(-0.34%) |
Aug 25, 2020 | 18.69 | 19.17 | 17.18 | 17.50 | 1,297,244 | -0.83(-4.53%) |
Aug 24, 2020 | 24.51 | 24.94 | 18.08 | 18.33 | 3,374,364 | -15.21(-45.35%) |
Aug 21, 2020 | 34.56 | 34.62 | 33.03 | 33.54 | 226,900 | -1.09(-3.15%) |
Aug 20, 2020 | 35.27 | 35.38 | 34.43 | 34.63 | 188,147 | -0.69(-1.95%) |
Aug 19, 2020 | 35.85 | 35.91 | 35.20 | 35.32 | 125,866 | -0.16(-0.45%) |
Aug 18, 2020 | 35.78 | 35.91 | 35.28 | 35.48 | 125,625 | -0.31(-0.87%) |
Aug 17, 2020 | 36.10 | 36.44 | 35.46 | 35.79 | 93,306 | -0.34(-0.94%) |
Aug 14, 2020 | 36.61 | 37.25 | 35.98 | 36.13 | 75,200 | -0.68(-1.85%) |
Aug 13, 2020 | 36.95 | 37.66 | 36.44 | 36.81 | 89,197 | -0.39(-1.05%) |
Aug 12, 2020 | 41.20 | 41.23 | 36.86 | 37.20 | 157,776 | -3.41(-8.40%) |
Aug 11, 2020 | 41.31 | 41.31 | 39.35 | 40.61 | 100,311 | -0.45(-1.10%) |
Aug 10, 2020 | 38.44 | 41.75 | 38.26 | 41.06 | 109,624 | +3.06(+8.05%) |
Aug 07, 2020 | 37.13 | 39.50 | 36.65 | 38.00 | 97,000 | +0.75(+2.01%) |
Aug 06, 2020 | 38.19 | 38.19 | 36.71 | 37.25 | 59,367 | -0.88(-2.31%) |
Aug 05, 2020 | 36.96 | 38.26 | 36.49 | 38.13 | 133,825 | +1.23(+3.33%) |
Aug 04, 2020 | 36.77 | 37.05 | 35.55 | 36.90 | 85,934 | -0.01(-0.03%) |
Aug 03, 2020 | 36.62 | 37.32 | 35.80 | 36.91 | 147,566 | +0.54(+1.48%) |
Jul 31, 2020 | 36.25 | 36.64 | 35.38 | 36.37 | 182,400 | +0.14(+0.39%) |
Jul 30, 2020 | 35.94 | 37.56 | 35.00 | 36.23 | 146,717 | -0.14(-0.38%) |
Jul 29, 2020 | 35.61 | 37.11 | 35.01 | 36.37 | 110,759 | +0.97(+2.74%) |
Jul 28, 2020 | 36.01 | 36.33 | 34.76 | 35.40 | 127,625 | -0.77(-2.13%) |
Jul 27, 2020 | 36.15 | 37.35 | 35.80 | 36.17 | 49,284 | -0.08(-0.22%) |
Jul 24, 2020 | 37.75 | 37.75 | 35.83 | 36.25 | 52,600 | -1.51(-4.00%) |
Jul 23, 2020 | 38.69 | 39.41 | 37.65 | 37.76 | 41,704 | -1.14(-2.93%) |
Jul 22, 2020 | 39.81 | 39.81 | 38.75 | 38.90 | 78,841 | -0.94(-2.36%) |
Jul 21, 2020 | 40.91 | 40.91 | 39.37 | 39.84 | 38,917 | -0.77(-1.90%) |
Jul 20, 2020 | 39.35 | 40.81 | 39.24 | 40.61 | 37,612 | +1.37(+3.49%) |
Jul 17, 2020 | 38.69 | 39.59 | 38.58 | 39.24 | 37,700 | +0.62(+1.61%) |
Jul 16, 2020 | 41.16 | 41.16 | 38.16 | 38.62 | 65,033 | -2.55(-6.19%) |
Jul 15, 2020 | 40.44 | 41.95 | 39.35 | 41.17 | 86,618 | +1.61(+4.07%) |
Jul 14, 2020 | 37.40 | 39.80 | 36.10 | 39.56 | 170,688 | +2.15(+5.75%) |
Jul 13, 2020 | 38.99 | 39.01 | 37.37 | 37.41 | 109,942 | -1.29(-3.33%) |
Jul 10, 2020 | 38.74 | 39.42 | 38.16 | 38.70 | 43,200 | +0.11(+0.29%) |
Jul 09, 2020 | 38.89 | 39.38 | 37.91 | 38.59 | 49,218 | -0.29(-0.75%) |
Jul 08, 2020 | 38.61 | 39.69 | 38.33 | 38.88 | 45,409 | +0.22(+0.57%) |
Jul 07, 2020 | 39.57 | 40.00 | 38.44 | 38.66 | 70,140 | -1.00(-2.52%) |
Jul 06, 2020 | 40.68 | 41.11 | 39.09 | 39.66 | 79,123 | -0.46(-1.15%) |
Jul 02, 2020 | 43.30 | 43.50 | 40.00 | 40.12 | 52,800 | -2.39(-5.62%) |
Jul 01, 2020 | 42.72 | 42.85 | 42.02 | 42.51 | 177,608 | +0.17(+0.40%) |
Jun 30, 2020 | 42.45 | 43.06 | 41.41 | 42.34 | 129,336 | -0.40(-0.94%) |
Jun 29, 2020 | 40.71 | 42.80 | 40.14 | 42.74 | 73,613 | +2.76(+6.90%) |
Jun 26, 2020 | 42.62 | 42.62 | 39.77 | 39.98 | 522,700 | -2.71(-6.35%) |
Jun 25, 2020 | 40.32 | 43.31 | 40.29 | 42.69 | 111,672 | +2.19(+5.41%) |
Jun 24, 2020 | 40.88 | 41.45 | 38.52 | 40.50 | 147,345 | -0.89(-2.15%) |
Jun 23, 2020 | 42.41 | 43.99 | 41.19 | 41.39 | 63,407 | -0.47(-1.12%) |
Jun 22, 2020 | 41.43 | 42.16 | 40.16 | 41.86 | 74,877 | +0.35(+0.84%) |
Jun 19, 2020 | 43.57 | 44.28 | 40.79 | 41.51 | 108,300 | -1.69(-3.91%) |
Jun 18, 2020 | 42.01 | 43.54 | 42.01 | 43.20 | 78,359 | +0.82(+1.93%) |
Jun 17, 2020 | 45.79 | 46.50 | 42.18 | 42.38 | 92,559 | -3.25(-7.12%) |
Jun 16, 2020 | 41.60 | 45.90 | 37.51 | 45.63 | 119,140 | +5.38(+13.37%) |
Jun 15, 2020 | 36.87 | 41.27 | 36.87 | 40.25 | 94,544 | +2.36(+6.23%) |
Jun 12, 2020 | 36.44 | 38.10 | 36.19 | 37.89 | 126,800 | +0.82(+2.21%) |
Jun 11, 2020 | 38.01 | 38.54 | 36.52 | 37.07 | 56,658 | -1.65(-4.26%) |
Jun 10, 2020 | 37.94 | 39.18 | 37.01 | 38.72 | 42,560 | +0.82(+2.16%) |
Jun 09, 2020 | 37.76 | 38.85 | 36.54 | 37.90 | 74,953 | +0.15(+0.40%) |
Jun 08, 2020 | 35.97 | 38.02 | 35.25 | 37.75 | 50,519 | +2.22(+6.25%) |
Jun 05, 2020 | 39.03 | 39.03 | 35.49 | 35.53 | 93,400 | -2.23(-5.91%) |
Jun 04, 2020 | 37.67 | 38.71 | 36.37 | 37.76 | 45,035 | -0.25(-0.66%) |
Jun 03, 2020 | 34.65 | 39.14 | 33.80 | 38.01 | 64,444 | +3.89(+11.40%) |
Jun 02, 2020 | 34.40 | 34.91 | 33.50 | 34.12 | 74,682 | +0.12(+0.35%) |