Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.15 | 36.90 | 35.10 | 36.75 | 5,704 | +0.45(+1.24%) |
Aug 28, 2020 | 35.55 | 37.42 | 34.95 | 36.30 | 5,853 | +0.30(+0.83%) |
Aug 27, 2020 | 35.40 | 37.35 | 34.95 | 36.00 | 10,954 | +0.15(+0.42%) |
Aug 26, 2020 | 38.85 | 38.85 | 34.50 | 35.85 | 9,011 | -0.90(-2.45%) |
Aug 25, 2020 | 37.95 | 38.40 | 36.00 | 36.75 | 14,084 | -1.20(-3.16%) |
Aug 24, 2020 | 39.60 | 41.70 | 37.35 | 37.95 | 14,258 | -1.50(-3.80%) |
Aug 21, 2020 | 40.50 | 41.85 | 39.00 | 39.45 | 9,060 | -0.90(-2.23%) |
Aug 20, 2020 | 41.70 | 42.75 | 39.75 | 40.35 | 8,029 | -3.15(-7.24%) |
Aug 19, 2020 | 42.30 | 44.70 | 41.40 | 43.50 | 9,134 | +0.90(+2.11%) |
Aug 18, 2020 | 42.90 | 43.80 | 41.25 | 42.60 | 8,294 | -0.30(-0.70%) |
Aug 17, 2020 | 44.55 | 44.55 | 42.30 | 42.90 | 7,909 | -1.50(-3.38%) |
Aug 14, 2020 | 44.10 | 44.73 | 41.40 | 44.40 | 12,266 | +0.60(+1.37%) |
Aug 13, 2020 | 39.60 | 45.45 | 39.15 | 43.80 | 56,225 | +4.50(+11.45%) |
Aug 12, 2020 | 39.75 | 40.20 | 36.75 | 39.30 | 19,590 | -1.80(-4.38%) |
Aug 11, 2020 | 43.50 | 44.70 | 40.20 | 41.10 | 19,385 | -3.75(-8.36%) |
Aug 10, 2020 | 43.65 | 47.25 | 42.30 | 44.85 | 27,134 | -2.70(-5.68%) |
Aug 07, 2020 | 53.40 | 53.40 | 41.70 | 47.55 | 322,780 | +3.75(+8.56%) |
Aug 06, 2020 | 40.80 | 45.60 | 38.25 | 43.80 | 41,909 | +3.60(+8.96%) |
Aug 05, 2020 | 40.35 | 42.15 | 39.60 | 40.20 | 10,588 | +0.00(+0.00%) |
Aug 04, 2020 | 39.00 | 40.50 | 37.50 | 40.20 | 12,220 | +1.20(+3.08%) |
Aug 03, 2020 | 36.15 | 39.45 | 36.15 | 39.00 | 8,652 | +2.55(+7.00%) |
Jul 31, 2020 | 40.35 | 40.36 | 35.72 | 36.45 | 21,246 | -4.35(-10.66%) |
Jul 30, 2020 | 41.70 | 42.00 | 40.20 | 40.80 | 13,278 | -1.80(-4.23%) |
Jul 29, 2020 | 40.95 | 43.50 | 37.20 | 42.60 | 42,989 | +1.65(+4.03%) |
Jul 28, 2020 | 40.50 | 44.40 | 38.25 | 40.95 | 88,491 | +3.00(+7.91%) |
Jul 27, 2020 | 38.25 | 41.70 | 36.75 | 37.95 | 27,909 | +0.30(+0.80%) |
Jul 24, 2020 | 35.55 | 37.95 | 33.75 | 37.65 | 11,440 | +3.15(+9.13%) |
Jul 23, 2020 | 36.00 | 39.60 | 33.15 | 34.50 | 33,062 | +0.00(+0.00%) |
Jul 22, 2020 | 35.40 | 35.40 | 33.45 | 34.50 | 6,859 | -0.75(-2.13%) |
Jul 21, 2020 | 36.45 | 39.60 | 33.90 | 35.25 | 41,182 | +0.15(+0.43%) |
Jul 20, 2020 | 32.55 | 35.25 | 32.25 | 35.10 | 9,649 | +3.00(+9.35%) |
Jul 17, 2020 | 33.00 | 33.30 | 30.90 | 32.10 | 10,660 | -0.30(-0.93%) |
Jul 16, 2020 | 33.30 | 33.30 | 31.65 | 32.40 | 3,684 | +0.60(+1.89%) |
Jul 15, 2020 | 33.45 | 33.90 | 31.80 | 31.80 | 9,886 | -1.50(-4.50%) |
Jul 14, 2020 | 33.90 | 33.90 | 31.50 | 33.30 | 10,316 | -0.90(-2.63%) |
Jul 13, 2020 | 36.00 | 37.35 | 33.00 | 34.20 | 7,890 | -0.75(-2.15%) |
Jul 10, 2020 | 34.80 | 36.30 | 33.90 | 34.95 | 5,126 | +0.00(+0.00%) |
Jul 09, 2020 | 37.35 | 38.85 | 33.90 | 34.95 | 13,505 | -3.00(-7.91%) |
Jul 08, 2020 | 40.20 | 41.25 | 36.30 | 37.95 | 21,152 | -0.75(-1.94%) |
Jul 07, 2020 | 34.35 | 42.00 | 32.85 | 38.70 | 50,364 | +4.05(+11.69%) |
Jul 06, 2020 | 32.40 | 35.10 | 32.40 | 34.65 | 17,722 | +2.85(+8.96%) |
Jul 02, 2020 | 31.80 | 32.85 | 30.90 | 31.80 | 3,373 | +0.15(+0.47%) |
Jul 01, 2020 | 31.80 | 33.00 | 30.60 | 31.65 | 2,817 | -0.15(-0.47%) |
Jun 30, 2020 | 33.75 | 34.05 | 30.90 | 31.80 | 4,828 | +0.15(+0.47%) |
Jun 29, 2020 | 33.30 | 34.25 | 31.20 | 31.65 | 8,251 | -1.20(-3.65%) |
Jun 26, 2020 | 31.95 | 36.90 | 25.95 | 32.85 | 40,693 | +1.35(+4.29%) |
Jun 25, 2020 | 32.55 | 32.85 | 30.30 | 31.50 | 6,578 | -0.15(-0.47%) |
Jun 24, 2020 | 31.80 | 33.00 | 30.45 | 31.65 | 7,053 | -0.60(-1.86%) |
Jun 23, 2020 | 33.45 | 34.50 | 32.10 | 32.25 | 7,500 | -1.35(-4.02%) |
Jun 22, 2020 | 32.55 | 34.05 | 31.05 | 33.60 | 9,770 | +1.35(+4.19%) |
Jun 19, 2020 | 33.00 | 33.60 | 30.90 | 32.25 | 16,240 | -1.50(-4.44%) |
Jun 18, 2020 | 36.00 | 36.15 | 32.55 | 33.75 | 10,976 | -0.75(-2.17%) |
Jun 17, 2020 | 31.95 | 36.00 | 31.95 | 34.50 | 29,276 | +2.85(+9.00%) |
Jun 16, 2020 | 31.80 | 31.80 | 29.55 | 31.65 | 15,393 | +2.40(+8.21%) |
Jun 15, 2020 | 28.80 | 30.15 | 27.90 | 29.25 | 9,689 | -0.30(-1.02%) |
Jun 12, 2020 | 31.65 | 31.65 | 28.05 | 29.55 | 30,793 | +0.75(+2.60%) |
Jun 11, 2020 | 28.50 | 30.60 | 27.75 | 28.80 | 27,499 | -4.65(-13.90%) |
Jun 10, 2020 | 42.45 | 53.25 | 31.05 | 33.45 | 326,374 | -1.50(-4.29%) |
Jun 09, 2020 | 26.55 | 37.50 | 25.80 | 34.95 | 208,003 | +9.02(+34.79%) |
Jun 08, 2020 | 25.95 | 27.45 | 25.43 | 25.93 | 6,891 | +0.13(+0.50%) |
Jun 05, 2020 | 25.05 | 26.70 | 25.05 | 25.80 | 4,280 | +0.30(+1.18%) |
Jun 04, 2020 | 25.50 | 25.82 | 24.90 | 25.50 | 1,224 | +0.00(+0.00%) |
Jun 03, 2020 | 25.65 | 26.10 | 24.90 | 25.50 | 2,173 | -0.15(-0.58%) |
Jun 02, 2020 | 25.20 | 25.95 | 24.16 | 25.65 | 1,717 | +1.20(+4.91%) |