Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 21.98 | 22.20 | 20.97 | 21.05 | 583,968 | -0.85(-3.88%) |
Aug 28, 2020 | 20.61 | 22.66 | 20.21 | 21.90 | 659,700 | +1.10(+5.31%) |
Aug 27, 2020 | 20.13 | 21.16 | 19.24 | 20.80 | 594,461 | +0.65(+3.20%) |
Aug 26, 2020 | 21.05 | 21.43 | 20.03 | 20.15 | 553,462 | -0.85(-4.05%) |
Aug 25, 2020 | 22.22 | 22.55 | 20.83 | 21.00 | 807,942 | -1.25(-5.62%) |
Aug 24, 2020 | 23.83 | 23.83 | 22.14 | 22.25 | 230,517 | -1.33(-5.64%) |
Aug 21, 2020 | 23.80 | 23.88 | 22.96 | 23.58 | 257,200 | -0.22(-0.92%) |
Aug 20, 2020 | 24.00 | 24.18 | 23.31 | 23.80 | 191,965 | -0.25(-1.04%) |
Aug 19, 2020 | 23.59 | 24.80 | 23.36 | 24.05 | 432,392 | +0.55(+2.34%) |
Aug 18, 2020 | 24.88 | 25.08 | 23.01 | 23.50 | 483,054 | -1.44(-5.77%) |
Aug 17, 2020 | 23.24 | 25.53 | 23.21 | 24.94 | 525,280 | +1.94(+8.43%) |
Aug 14, 2020 | 23.72 | 23.89 | 22.84 | 23.00 | 444,700 | -0.70(-2.95%) |
Aug 13, 2020 | 23.64 | 24.04 | 23.56 | 23.70 | 435,029 | +0.20(+0.85%) |
Aug 12, 2020 | 23.84 | 23.94 | 23.32 | 23.50 | 418,359 | -0.07(-0.30%) |
Aug 11, 2020 | 24.93 | 25.00 | 23.20 | 23.57 | 463,893 | -1.34(-5.38%) |
Aug 10, 2020 | 25.48 | 26.04 | 24.83 | 24.91 | 222,739 | -0.77(-3.00%) |
Aug 07, 2020 | 25.03 | 26.25 | 24.51 | 25.68 | 370,000 | +0.83(+3.34%) |
Aug 06, 2020 | 25.91 | 26.34 | 24.61 | 24.85 | 487,500 | -0.98(-3.79%) |
Aug 05, 2020 | 26.00 | 27.23 | 24.50 | 25.83 | 1,364,518 | -2.06(-7.39%) |
Aug 04, 2020 | 28.26 | 28.29 | 27.05 | 27.89 | 903,079 | -0.46(-1.62%) |
Aug 03, 2020 | 27.34 | 28.67 | 26.68 | 28.35 | 483,273 | +1.46(+5.43%) |
Jul 31, 2020 | 26.50 | 27.03 | 25.63 | 26.89 | 746,100 | +0.17(+0.64%) |
Jul 30, 2020 | 25.32 | 26.77 | 25.13 | 26.72 | 526,126 | +1.21(+4.74%) |
Jul 29, 2020 | 25.89 | 26.07 | 24.68 | 25.51 | 610,794 | -0.24(-0.93%) |
Jul 28, 2020 | 27.04 | 27.25 | 25.64 | 25.75 | 1,169,971 | -1.21(-4.49%) |
Jul 27, 2020 | 28.01 | 28.83 | 26.93 | 26.96 | 417,547 | -1.01(-3.61%) |
Jul 24, 2020 | 27.84 | 28.46 | 27.25 | 27.97 | 306,600 | -0.27(-0.96%) |
Jul 23, 2020 | 28.41 | 29.15 | 27.75 | 28.24 | 263,598 | -0.11(-0.39%) |
Jul 22, 2020 | 28.50 | 28.60 | 27.66 | 28.35 | 345,729 | -0.07(-0.25%) |
Jul 21, 2020 | 29.30 | 29.38 | 28.00 | 28.42 | 473,641 | -0.80(-2.74%) |
Jul 20, 2020 | 29.37 | 29.73 | 28.50 | 29.22 | 443,815 | +0.12(+0.41%) |
Jul 17, 2020 | 28.51 | 29.28 | 28.32 | 29.10 | 626,300 | +0.60(+2.11%) |
Jul 16, 2020 | 28.22 | 28.73 | 26.95 | 28.50 | 664,392 | +0.39(+1.39%) |
Jul 15, 2020 | 28.00 | 28.39 | 26.64 | 28.11 | 598,907 | -0.45(-1.58%) |
Jul 14, 2020 | 28.43 | 29.05 | 27.90 | 28.56 | 494,596 | +0.22(+0.78%) |
Jul 13, 2020 | 29.71 | 29.71 | 28.25 | 28.34 | 572,390 | -1.19(-4.03%) |
Jul 10, 2020 | 28.99 | 29.95 | 28.58 | 29.53 | 493,400 | +0.40(+1.37%) |
Jul 09, 2020 | 30.73 | 30.82 | 29.04 | 29.13 | 442,033 | -1.60(-5.21%) |
Jul 08, 2020 | 30.15 | 30.83 | 29.59 | 30.73 | 346,188 | +0.53(+1.75%) |
Jul 07, 2020 | 28.94 | 31.07 | 28.55 | 30.20 | 598,017 | +1.29(+4.46%) |
Jul 06, 2020 | 29.44 | 30.06 | 28.41 | 28.91 | 821,321 | -0.07(-0.24%) |
Jul 02, 2020 | 29.15 | 29.55 | 28.17 | 28.98 | 558,000 | +0.15(+0.52%) |
Jul 01, 2020 | 29.96 | 30.64 | 28.35 | 28.83 | 811,360 | -1.22(-4.06%) |
Jun 30, 2020 | 28.73 | 30.42 | 27.69 | 30.05 | 593,412 | +1.42(+4.96%) |
Jun 29, 2020 | 29.27 | 30.22 | 28.23 | 28.63 | 583,589 | -0.47(-1.62%) |
Jun 26, 2020 | 30.11 | 30.77 | 28.65 | 29.10 | 1,941,700 | -1.26(-4.15%) |
Jun 25, 2020 | 30.06 | 30.99 | 29.48 | 30.36 | 405,252 | +0.25(+0.83%) |
Jun 24, 2020 | 30.10 | 31.40 | 29.71 | 30.11 | 749,637 | -0.32(-1.05%) |
Jun 23, 2020 | 31.82 | 32.22 | 29.90 | 30.43 | 509,553 | -1.36(-4.28%) |
Jun 22, 2020 | 30.00 | 33.54 | 29.99 | 31.79 | 816,677 | +1.96(+6.57%) |
Jun 19, 2020 | 31.65 | 32.38 | 29.83 | 29.83 | 2,152,600 | -1.52(-4.85%) |
Jun 18, 2020 | 32.25 | 32.83 | 31.27 | 31.35 | 802,087 | -0.68(-2.12%) |
Jun 17, 2020 | 35.00 | 35.20 | 31.25 | 32.03 | 3,543,439 | -3.98(-11.05%) |
Jun 16, 2020 | 35.71 | 37.20 | 33.92 | 36.01 | 1,400,667 | -1.71(-4.53%) |
Jun 15, 2020 | 33.06 | 40.84 | 32.92 | 37.72 | 794,882 | +3.22(+9.33%) |
Jun 12, 2020 | 40.00 | 40.50 | 30.60 | 34.50 | 2,204,400 | +0.38(+1.11%) |
Jun 11, 2020 | 33.91 | 35.41 | 33.17 | 34.12 | 365,038 | -0.68(-1.95%) |
Jun 10, 2020 | 35.86 | 36.51 | 34.59 | 34.80 | 520,159 | -0.70(-1.97%) |
Jun 09, 2020 | 36.83 | 37.23 | 34.74 | 35.50 | 463,408 | -1.33(-3.61%) |
Jun 08, 2020 | 37.51 | 38.69 | 36.00 | 36.83 | 339,175 | -0.56(-1.50%) |
Jun 05, 2020 | 37.81 | 38.97 | 36.40 | 37.39 | 372,900 | -0.13(-0.35%) |
Jun 04, 2020 | 37.74 | 40.00 | 37.08 | 37.52 | 311,320 | -0.35(-0.92%) |
Jun 03, 2020 | 38.12 | 39.25 | 37.38 | 37.87 | 523,882 | -0.09(-0.24%) |
Jun 02, 2020 | 36.10 | 38.60 | 35.03 | 37.96 | 313,106 | +1.92(+5.33%) |