Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.66 | 41.83 | 40.50 | 40.69 | 107,570 | -0.92(-2.21%) |
Aug 28, 2020 | 41.76 | 41.92 | 41.30 | 41.61 | 53,300 | -0.15(-0.36%) |
Aug 27, 2020 | 41.86 | 42.03 | 41.46 | 41.76 | 59,128 | +0.14(+0.34%) |
Aug 26, 2020 | 41.38 | 41.81 | 41.02 | 41.62 | 57,300 | +0.15(+0.36%) |
Aug 25, 2020 | 41.53 | 42.91 | 41.16 | 41.47 | 44,680 | -0.20(-0.48%) |
Aug 24, 2020 | 40.93 | 41.78 | 40.53 | 41.67 | 66,448 | +1.36(+3.37%) |
Aug 21, 2020 | 41.44 | 41.44 | 40.12 | 40.31 | 130,200 | -1.20(-2.89%) |
Aug 20, 2020 | 41.19 | 41.80 | 41.19 | 41.51 | 65,810 | +0.04(+0.10%) |
Aug 19, 2020 | 41.45 | 41.84 | 41.02 | 41.47 | 70,204 | +0.35(+0.85%) |
Aug 18, 2020 | 41.59 | 42.19 | 40.97 | 41.12 | 100,342 | -0.67(-1.60%) |
Aug 17, 2020 | 42.40 | 42.90 | 41.59 | 41.79 | 97,285 | -0.61(-1.44%) |
Aug 14, 2020 | 42.99 | 43.40 | 42.40 | 42.40 | 63,900 | -0.50(-1.17%) |
Aug 13, 2020 | 43.55 | 43.81 | 42.73 | 42.90 | 55,438 | -0.69(-1.58%) |
Aug 12, 2020 | 43.22 | 44.00 | 42.57 | 43.59 | 140,439 | +0.87(+2.04%) |
Aug 11, 2020 | 42.80 | 43.25 | 42.47 | 42.72 | 129,887 | +0.08(+0.19%) |
Aug 10, 2020 | 42.56 | 43.00 | 42.48 | 42.64 | 101,611 | -0.06(-0.14%) |
Aug 07, 2020 | 42.43 | 43.09 | 41.65 | 42.70 | 138,400 | -0.26(-0.61%) |
Aug 06, 2020 | 39.64 | 44.80 | 39.64 | 42.96 | 217,298 | +2.79(+6.95%) |
Aug 05, 2020 | 40.14 | 40.87 | 39.77 | 40.17 | 116,984 | +0.07(+0.17%) |
Aug 04, 2020 | 39.85 | 40.31 | 39.42 | 40.10 | 78,322 | +0.19(+0.48%) |
Aug 03, 2020 | 38.31 | 40.34 | 38.31 | 39.91 | 116,608 | +2.05(+5.41%) |
Jul 31, 2020 | 38.62 | 38.98 | 36.92 | 37.86 | 88,000 | -0.99(-2.55%) |
Jul 30, 2020 | 37.77 | 38.94 | 37.71 | 38.85 | 107,676 | +0.79(+2.08%) |
Jul 29, 2020 | 36.56 | 38.16 | 36.56 | 38.06 | 82,102 | +1.50(+4.10%) |
Jul 28, 2020 | 36.32 | 36.89 | 36.23 | 36.56 | 40,953 | +0.12(+0.33%) |
Jul 27, 2020 | 36.58 | 36.83 | 36.27 | 36.44 | 66,580 | -0.07(-0.19%) |
Jul 24, 2020 | 37.10 | 37.20 | 36.45 | 36.51 | 50,500 | -0.64(-1.72%) |
Jul 23, 2020 | 36.23 | 37.41 | 36.08 | 37.15 | 59,928 | +1.03(+2.85%) |
Jul 22, 2020 | 35.35 | 36.73 | 34.19 | 36.12 | 86,278 | -1.00(-2.69%) |
Jul 21, 2020 | 37.36 | 37.75 | 36.94 | 37.12 | 62,465 | -0.05(-0.13%) |
Jul 20, 2020 | 37.02 | 37.66 | 37.02 | 37.17 | 32,811 | +0.04(+0.11%) |
Jul 17, 2020 | 36.55 | 37.24 | 36.40 | 37.13 | 55,500 | +0.53(+1.45%) |
Jul 16, 2020 | 37.19 | 37.22 | 36.37 | 36.60 | 45,730 | -0.43(-1.16%) |
Jul 15, 2020 | 37.68 | 38.07 | 37.03 | 37.03 | 64,614 | -0.08(-0.22%) |
Jul 14, 2020 | 36.27 | 37.42 | 35.54 | 37.11 | 97,599 | +1.60(+4.51%) |
Jul 13, 2020 | 36.02 | 36.42 | 35.51 | 35.51 | 37,823 | -0.02(-0.06%) |
Jul 10, 2020 | 35.59 | 35.79 | 35.28 | 35.53 | 31,000 | -0.08(-0.22%) |
Jul 09, 2020 | 35.92 | 36.15 | 35.16 | 35.61 | 39,613 | -0.41(-1.14%) |
Jul 08, 2020 | 36.06 | 36.35 | 35.81 | 36.02 | 35,325 | -0.10(-0.28%) |
Jul 07, 2020 | 36.01 | 36.72 | 35.93 | 36.12 | 68,763 | -0.09(-0.25%) |
Jul 06, 2020 | 36.73 | 36.73 | 36.04 | 36.21 | 48,921 | +0.07(+0.19%) |
Jul 02, 2020 | 36.13 | 36.40 | 35.72 | 36.14 | 63,700 | +0.47(+1.32%) |
Jul 01, 2020 | 35.88 | 36.47 | 35.62 | 35.67 | 62,078 | -0.32(-0.89%) |
Jun 30, 2020 | 36.12 | 36.42 | 35.73 | 35.99 | 58,336 | -0.22(-0.61%) |
Jun 29, 2020 | 35.01 | 36.30 | 35.01 | 36.21 | 66,449 | +1.49(+4.29%) |
Jun 26, 2020 | 34.15 | 34.95 | 33.97 | 34.72 | 177,600 | +0.34(+0.99%) |
Jun 25, 2020 | 33.39 | 34.38 | 33.04 | 34.38 | 146,672 | +0.88(+2.63%) |
Jun 24, 2020 | 33.13 | 33.85 | 33.08 | 33.50 | 69,913 | +0.08(+0.22%) |
Jun 23, 2020 | 33.89 | 33.89 | 33.35 | 33.42 | 74,799 | -0.30(-0.87%) |
Jun 22, 2020 | 33.64 | 33.87 | 33.04 | 33.72 | 66,521 | +0.13(+0.39%) |
Jun 19, 2020 | 34.16 | 34.24 | 33.06 | 33.59 | 131,700 | -0.20(-0.59%) |
Jun 18, 2020 | 34.26 | 34.26 | 33.39 | 33.79 | 89,676 | -0.63(-1.83%) |
Jun 17, 2020 | 35.25 | 35.27 | 34.15 | 34.42 | 67,645 | -0.77(-2.19%) |
Jun 16, 2020 | 34.75 | 35.44 | 34.56 | 35.19 | 54,279 | +1.17(+3.44%) |
Jun 15, 2020 | 33.20 | 34.21 | 33.03 | 34.02 | 63,069 | +0.25(+0.74%) |
Jun 12, 2020 | 35.21 | 35.21 | 33.12 | 33.77 | 52,400 | -0.49(-1.43%) |
Jun 11, 2020 | 35.40 | 35.55 | 34.26 | 34.26 | 87,590 | -1.82(-5.04%) |
Jun 10, 2020 | 36.14 | 36.46 | 35.68 | 36.08 | 63,830 | +0.08(+0.22%) |
Jun 09, 2020 | 35.92 | 36.43 | 35.51 | 36.00 | 59,342 | -0.32(-0.88%) |
Jun 08, 2020 | 36.55 | 36.62 | 36.09 | 36.32 | 72,934 | -0.10(-0.27%) |
Jun 05, 2020 | 36.23 | 36.83 | 35.64 | 36.42 | 66,700 | +0.81(+2.27%) |
Jun 04, 2020 | 35.72 | 36.06 | 35.12 | 35.61 | 56,263 | -0.39(-1.08%) |
Jun 03, 2020 | 35.90 | 36.42 | 35.55 | 36.00 | 62,526 | +0.66(+1.87%) |
Jun 02, 2020 | 35.84 | 35.91 | 35.02 | 35.34 | 47,485 | -0.53(-1.48%) |