Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.09 | 33.81 | 32.77 | 33.31 | 512,436 | +0.29(+0.88%) |
Aug 28, 2020 | 32.87 | 33.28 | 32.42 | 33.02 | 310,400 | +0.19(+0.58%) |
Aug 27, 2020 | 33.54 | 33.59 | 32.02 | 32.83 | 518,107 | -0.45(-1.35%) |
Aug 26, 2020 | 33.12 | 33.69 | 32.50 | 33.28 | 509,422 | +0.29(+0.88%) |
Aug 25, 2020 | 32.66 | 33.09 | 32.09 | 32.99 | 454,111 | +0.22(+0.67%) |
Aug 24, 2020 | 35.97 | 36.01 | 32.71 | 32.77 | 870,291 | -2.84(-7.98%) |
Aug 21, 2020 | 35.25 | 36.03 | 35.25 | 35.61 | 476,600 | +0.36(+1.02%) |
Aug 20, 2020 | 34.46 | 35.46 | 34.46 | 35.25 | 326,611 | +0.65(+1.88%) |
Aug 19, 2020 | 34.17 | 35.38 | 34.17 | 34.60 | 337,061 | +0.29(+0.85%) |
Aug 18, 2020 | 34.49 | 34.90 | 33.70 | 34.31 | 356,319 | +0.00(+0.00%) |
Aug 17, 2020 | 33.90 | 34.46 | 33.71 | 34.31 | 329,277 | +0.52(+1.54%) |
Aug 14, 2020 | 34.92 | 35.03 | 33.73 | 33.79 | 361,300 | -1.03(-2.96%) |
Aug 13, 2020 | 33.70 | 35.04 | 33.70 | 34.82 | 534,400 | +1.04(+3.08%) |
Aug 12, 2020 | 33.19 | 33.88 | 32.78 | 33.78 | 668,827 | +1.19(+3.65%) |
Aug 11, 2020 | 32.50 | 33.35 | 31.94 | 32.59 | 542,641 | +0.37(+1.15%) |
Aug 10, 2020 | 32.60 | 32.80 | 31.82 | 32.22 | 482,532 | -0.13(-0.40%) |
Aug 07, 2020 | 33.07 | 33.51 | 32.00 | 32.35 | 803,800 | -1.02(-3.06%) |
Aug 06, 2020 | 32.14 | 33.62 | 31.80 | 33.37 | 1,280,639 | +1.61(+5.07%) |
Aug 05, 2020 | 30.49 | 32.18 | 29.65 | 31.76 | 4,362,389 | -0.45(-1.40%) |
Aug 04, 2020 | 34.12 | 35.06 | 31.93 | 32.21 | 1,794,207 | -3.09(-8.75%) |
Aug 03, 2020 | 35.67 | 35.70 | 34.31 | 35.30 | 978,422 | -0.37(-1.04%) |
Jul 31, 2020 | 34.56 | 36.42 | 34.13 | 35.67 | 1,260,900 | +2.46(+7.41%) |
Jul 30, 2020 | 29.76 | 33.49 | 29.72 | 33.21 | 714,314 | +3.03(+10.04%) |
Jul 29, 2020 | 28.62 | 30.44 | 28.42 | 30.18 | 456,964 | +1.76(+6.19%) |
Jul 28, 2020 | 30.08 | 30.18 | 28.37 | 28.42 | 312,543 | -1.82(-6.02%) |
Jul 27, 2020 | 30.37 | 31.19 | 29.37 | 30.24 | 490,539 | -0.09(-0.30%) |
Jul 24, 2020 | 30.81 | 30.81 | 29.87 | 30.33 | 437,900 | -0.63(-2.03%) |
Jul 23, 2020 | 31.28 | 32.16 | 30.58 | 30.96 | 439,552 | -0.43(-1.37%) |
Jul 22, 2020 | 31.60 | 32.01 | 30.75 | 31.39 | 900,699 | -0.33(-1.04%) |
Jul 21, 2020 | 32.36 | 32.48 | 31.21 | 31.72 | 448,662 | -0.19(-0.60%) |
Jul 20, 2020 | 31.28 | 32.35 | 31.20 | 31.91 | 447,206 | +0.97(+3.14%) |
Jul 17, 2020 | 30.43 | 31.37 | 29.99 | 30.94 | 364,500 | +0.53(+1.74%) |
Jul 16, 2020 | 30.33 | 30.75 | 29.37 | 30.41 | 318,377 | -0.14(-0.46%) |
Jul 15, 2020 | 29.98 | 31.06 | 29.39 | 30.55 | 325,872 | +1.46(+5.02%) |
Jul 14, 2020 | 28.31 | 29.11 | 27.50 | 29.09 | 410,455 | +0.63(+2.21%) |
Jul 13, 2020 | 30.20 | 30.72 | 28.33 | 28.46 | 767,914 | -0.54(-1.86%) |
Jul 10, 2020 | 29.72 | 29.84 | 28.53 | 29.00 | 252,600 | -0.54(-1.83%) |
Jul 09, 2020 | 29.47 | 29.86 | 28.70 | 29.54 | 315,010 | +0.07(+0.24%) |
Jul 08, 2020 | 28.43 | 29.59 | 28.30 | 29.47 | 480,548 | +0.97(+3.40%) |
Jul 07, 2020 | 28.26 | 29.83 | 28.12 | 28.50 | 657,229 | -0.08(-0.28%) |
Jul 06, 2020 | 27.89 | 28.62 | 27.71 | 28.58 | 701,484 | +0.87(+3.14%) |
Jul 02, 2020 | 27.25 | 28.15 | 27.00 | 27.71 | 616,300 | +0.98(+3.67%) |
Jul 01, 2020 | 25.86 | 27.05 | 25.56 | 26.73 | 534,990 | +0.83(+3.20%) |
Jun 30, 2020 | 24.25 | 26.06 | 24.19 | 25.90 | 792,001 | +1.45(+5.93%) |
Jun 29, 2020 | 23.30 | 24.50 | 22.87 | 24.45 | 540,480 | +1.39(+6.03%) |
Jun 26, 2020 | 24.36 | 24.49 | 22.94 | 23.06 | 889,300 | -1.34(-5.49%) |
Jun 25, 2020 | 24.69 | 25.30 | 24.16 | 24.40 | 481,342 | -0.40(-1.61%) |
Jun 24, 2020 | 26.73 | 27.29 | 24.64 | 24.80 | 448,870 | -2.25(-8.32%) |
Jun 23, 2020 | 27.37 | 27.73 | 26.89 | 27.05 | 474,380 | +0.08(+0.30%) |
Jun 22, 2020 | 25.14 | 27.17 | 24.73 | 26.97 | 800,026 | +1.87(+7.45%) |
Jun 19, 2020 | 25.75 | 26.94 | 25.10 | 25.10 | 915,800 | -0.47(-1.84%) |
Jun 18, 2020 | 25.37 | 25.81 | 25.36 | 25.57 | 237,361 | +0.05(+0.20%) |
Jun 17, 2020 | 26.38 | 26.58 | 25.43 | 25.52 | 281,342 | -0.68(-2.60%) |
Jun 16, 2020 | 25.71 | 26.45 | 24.93 | 26.20 | 289,463 | +1.32(+5.31%) |
Jun 15, 2020 | 23.93 | 25.28 | 23.59 | 24.88 | 289,546 | +0.60(+2.47%) |
Jun 12, 2020 | 24.82 | 24.91 | 22.69 | 24.28 | 444,600 | +0.35(+1.46%) |
Jun 11, 2020 | 26.00 | 26.52 | 23.86 | 23.93 | 444,053 | -2.81(-10.51%) |
Jun 10, 2020 | 26.71 | 27.01 | 26.15 | 26.74 | 390,661 | -0.05(-0.19%) |
Jun 09, 2020 | 25.85 | 27.17 | 25.85 | 26.79 | 345,024 | +0.49(+1.86%) |
Jun 08, 2020 | 26.41 | 26.48 | 25.66 | 26.30 | 316,312 | +0.25(+0.96%) |
Jun 05, 2020 | 25.83 | 26.60 | 25.50 | 26.05 | 428,600 | +0.95(+3.78%) |
Jun 04, 2020 | 25.68 | 25.82 | 24.94 | 25.10 | 303,804 | -0.80(-3.09%) |
Jun 03, 2020 | 26.26 | 26.74 | 25.80 | 25.90 | 390,497 | -0.11(-0.42%) |
Jun 02, 2020 | 25.59 | 26.28 | 25.36 | 26.01 | 339,809 | +0.41(+1.60%) |