Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.49 | 34.79 | 32.49 | 33.69 | 268,571 | +1.06(+3.25%) |
Aug 28, 2020 | 33.42 | 33.90 | 32.34 | 32.63 | 121,100 | -0.57(-1.72%) |
Aug 27, 2020 | 33.96 | 33.96 | 32.31 | 33.20 | 135,526 | -0.40(-1.19%) |
Aug 26, 2020 | 34.55 | 34.98 | 33.53 | 33.60 | 51,739 | -1.04(-3.00%) |
Aug 25, 2020 | 33.06 | 35.18 | 32.65 | 34.64 | 143,457 | +1.41(+4.24%) |
Aug 24, 2020 | 35.49 | 35.55 | 33.07 | 33.23 | 247,113 | -1.99(-5.65%) |
Aug 21, 2020 | 35.34 | 35.60 | 34.43 | 35.22 | 139,400 | -0.13(-0.37%) |
Aug 20, 2020 | 34.11 | 35.67 | 34.11 | 35.35 | 134,545 | +0.89(+2.58%) |
Aug 19, 2020 | 35.80 | 35.87 | 34.25 | 34.46 | 175,951 | -1.05(-2.96%) |
Aug 18, 2020 | 35.36 | 36.90 | 35.00 | 35.51 | 183,272 | +0.28(+0.79%) |
Aug 17, 2020 | 36.31 | 36.76 | 34.70 | 35.23 | 304,993 | -0.89(-2.46%) |
Aug 14, 2020 | 38.49 | 38.79 | 36.12 | 36.12 | 156,600 | -2.51(-6.50%) |
Aug 13, 2020 | 39.75 | 39.75 | 35.00 | 38.63 | 437,711 | +0.22(+0.57%) |
Aug 12, 2020 | 36.70 | 38.97 | 35.98 | 38.41 | 131,661 | +2.03(+5.58%) |
Aug 11, 2020 | 37.71 | 37.71 | 36.01 | 36.38 | 159,706 | -1.19(-3.17%) |
Aug 10, 2020 | 37.33 | 38.25 | 36.48 | 37.57 | 100,938 | +0.28(+0.75%) |
Aug 07, 2020 | 35.05 | 37.66 | 34.97 | 37.29 | 144,100 | +2.23(+6.36%) |
Aug 06, 2020 | 35.63 | 35.64 | 34.65 | 35.06 | 103,450 | -0.37(-1.04%) |
Aug 05, 2020 | 36.37 | 36.40 | 34.60 | 35.43 | 150,784 | -0.64(-1.77%) |
Aug 04, 2020 | 36.87 | 37.11 | 35.51 | 36.07 | 133,559 | -0.78(-2.12%) |
Aug 03, 2020 | 36.40 | 37.31 | 36.07 | 36.85 | 139,661 | +0.24(+0.66%) |
Jul 31, 2020 | 37.62 | 37.66 | 34.83 | 36.61 | 174,700 | -1.02(-2.71%) |
Jul 30, 2020 | 36.94 | 38.50 | 36.94 | 37.63 | 108,658 | +0.26(+0.70%) |
Jul 29, 2020 | 38.70 | 38.71 | 36.92 | 37.37 | 114,237 | -1.03(-2.68%) |
Jul 28, 2020 | 38.09 | 38.70 | 37.00 | 38.40 | 182,509 | -0.02(-0.05%) |
Jul 27, 2020 | 37.74 | 38.69 | 37.37 | 38.42 | 99,335 | +0.79(+2.10%) |
Jul 24, 2020 | 37.72 | 38.03 | 36.22 | 37.63 | 116,100 | -0.32(-0.84%) |
Jul 23, 2020 | 39.40 | 40.22 | 37.48 | 37.95 | 141,468 | -1.30(-3.31%) |
Jul 22, 2020 | 39.03 | 39.49 | 38.10 | 39.25 | 120,833 | +0.20(+0.51%) |
Jul 21, 2020 | 43.12 | 43.16 | 39.00 | 39.05 | 255,830 | -3.71(-8.68%) |
Jul 20, 2020 | 43.08 | 43.80 | 41.75 | 42.76 | 190,858 | -0.15(-0.35%) |
Jul 17, 2020 | 41.66 | 43.12 | 40.25 | 42.91 | 239,200 | +1.23(+2.95%) |
Jul 16, 2020 | 41.73 | 42.24 | 39.92 | 41.68 | 201,382 | -0.34(-0.81%) |
Jul 15, 2020 | 42.55 | 43.00 | 40.11 | 42.02 | 280,608 | +1.21(+2.96%) |
Jul 14, 2020 | 39.13 | 40.85 | 38.55 | 40.81 | 361,771 | +2.46(+6.41%) |
Jul 13, 2020 | 39.52 | 40.09 | 38.22 | 38.35 | 223,699 | -0.51(-1.31%) |
Jul 10, 2020 | 42.17 | 42.17 | 38.20 | 38.86 | 304,300 | -3.53(-8.33%) |
Jul 09, 2020 | 43.37 | 44.66 | 42.27 | 42.39 | 358,893 | -0.89(-2.06%) |
Jul 08, 2020 | 42.62 | 43.41 | 42.09 | 43.28 | 200,795 | +0.99(+2.34%) |
Jul 07, 2020 | 43.98 | 43.98 | 41.67 | 42.29 | 218,495 | -1.91(-4.32%) |
Jul 06, 2020 | 43.24 | 44.58 | 42.57 | 44.20 | 233,311 | +1.49(+3.49%) |
Jul 02, 2020 | 41.97 | 44.43 | 41.85 | 42.71 | 280,100 | +1.26(+3.04%) |
Jul 01, 2020 | 43.02 | 44.20 | 40.85 | 41.45 | 320,119 | -1.87(-4.32%) |
Jun 30, 2020 | 42.42 | 44.00 | 41.02 | 43.32 | 386,517 | +0.49(+1.14%) |
Jun 29, 2020 | 43.90 | 44.60 | 42.20 | 42.83 | 379,178 | +0.29(+0.68%) |
Jun 26, 2020 | 52.86 | 53.95 | 42.00 | 42.54 | 2,834,800 | -10.81(-20.26%) |
Jun 25, 2020 | 49.02 | 55.15 | 48.34 | 53.35 | 815,919 | +4.69(+9.64%) |
Jun 24, 2020 | 45.79 | 49.78 | 45.78 | 48.66 | 379,646 | +2.43(+5.26%) |
Jun 23, 2020 | 47.11 | 48.38 | 45.41 | 46.23 | 716,073 | -0.23(-0.50%) |
Jun 22, 2020 | 48.51 | 48.97 | 44.21 | 46.46 | 812,547 | -2.50(-5.11%) |
Jun 19, 2020 | 49.08 | 50.73 | 47.53 | 48.96 | 1,335,800 | -0.01(-0.02%) |
Jun 18, 2020 | 48.61 | 49.18 | 47.60 | 48.97 | 803,973 | -0.06(-0.12%) |
Jun 17, 2020 | 49.06 | 49.48 | 48.50 | 49.03 | 663,954 | +0.13(+0.27%) |
Jun 16, 2020 | 48.60 | 49.50 | 47.92 | 48.90 | 622,710 | +0.34(+0.70%) |
Jun 15, 2020 | 46.52 | 49.53 | 46.14 | 48.56 | 508,163 | +1.73(+3.69%) |
Jun 12, 2020 | 54.51 | 55.18 | 45.01 | 46.83 | 557,800 | -4.62(-8.98%) |
Jun 11, 2020 | 51.05 | 52.45 | 50.12 | 51.45 | 293,858 | -0.51(-0.98%) |
Jun 10, 2020 | 50.66 | 53.45 | 49.70 | 51.96 | 312,185 | +1.96(+3.92%) |
Jun 09, 2020 | 49.49 | 51.29 | 48.49 | 50.00 | 323,467 | +0.00(+0.00%) |
Jun 08, 2020 | 51.98 | 51.98 | 49.38 | 50.00 | 498,587 | +0.27(+0.54%) |
Jun 05, 2020 | 53.90 | 55.61 | 49.22 | 49.73 | 747,200 | -1.62(-3.15%) |
Jun 04, 2020 | 55.00 | 57.68 | 49.82 | 51.35 | 389,295 | -3.59(-6.53%) |
Jun 03, 2020 | 52.16 | 57.11 | 51.25 | 54.94 | 635,633 | +2.79(+5.35%) |
Jun 02, 2020 | 49.00 | 52.80 | 47.97 | 52.15 | 478,705 | +3.98(+8.26%) |