Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.25 | 35.38 | 34.18 | 34.47 | 665,829 | -0.76(-2.17%) |
Aug 28, 2020 | 35.69 | 36.03 | 35.12 | 35.24 | 484,956 | +0.00(+0.00%) |
Aug 27, 2020 | 35.60 | 36.18 | 35.20 | 35.24 | 627,939 | -0.06(-0.16%) |
Aug 26, 2020 | 36.22 | 36.49 | 35.08 | 35.29 | 728,828 | -0.74(-2.05%) |
Aug 25, 2020 | 36.86 | 36.86 | 35.57 | 36.03 | 581,162 | -0.57(-1.56%) |
Aug 24, 2020 | 37.32 | 37.32 | 36.35 | 36.60 | 387,850 | -0.13(-0.35%) |
Aug 21, 2020 | 35.30 | 36.91 | 35.30 | 36.73 | 495,903 | +1.09(+3.05%) |
Aug 20, 2020 | 35.31 | 36.13 | 35.31 | 35.64 | 427,906 | -0.04(-0.11%) |
Aug 19, 2020 | 36.30 | 36.42 | 35.35 | 35.68 | 596,325 | -0.84(-2.31%) |
Aug 18, 2020 | 37.18 | 37.63 | 36.41 | 36.52 | 844,708 | -0.15(-0.41%) |
Aug 17, 2020 | 35.20 | 36.86 | 35.01 | 36.68 | 815,139 | +1.79(+5.13%) |
Aug 14, 2020 | 34.47 | 35.17 | 34.26 | 34.89 | 519,560 | +0.02(+0.07%) |
Aug 13, 2020 | 34.71 | 35.15 | 34.49 | 34.86 | 498,601 | -0.15(-0.43%) |
Aug 12, 2020 | 34.29 | 35.04 | 34.00 | 35.02 | 718,508 | +1.24(+3.67%) |
Aug 11, 2020 | 35.30 | 35.36 | 33.73 | 33.78 | 1,062,840 | -1.03(-2.95%) |
Aug 10, 2020 | 34.76 | 35.66 | 34.49 | 34.80 | 1,115,412 | +0.49(+1.43%) |
Aug 07, 2020 | 35.04 | 35.26 | 33.81 | 34.31 | 851,075 | -1.14(-3.20%) |
Aug 06, 2020 | 35.15 | 35.90 | 35.13 | 35.45 | 466,637 | +0.14(+0.40%) |
Aug 05, 2020 | 35.09 | 35.34 | 34.48 | 35.31 | 967,366 | +0.66(+1.91%) |
Aug 04, 2020 | 35.34 | 35.71 | 34.49 | 34.64 | 889,556 | -0.86(-2.42%) |
Aug 03, 2020 | 35.61 | 36.35 | 35.11 | 35.50 | 956,342 | +0.14(+0.40%) |
Jul 31, 2020 | 35.68 | 35.72 | 34.39 | 35.36 | 929,806 | -0.68(-1.88%) |
Jul 30, 2020 | 35.10 | 36.50 | 34.75 | 36.04 | 669,307 | +0.24(+0.66%) |
Jul 29, 2020 | 35.43 | 35.91 | 34.44 | 35.80 | 1,227,827 | +2.25(+6.70%) |
Jul 28, 2020 | 34.71 | 35.88 | 33.38 | 33.55 | 1,193,009 | -0.36(-1.07%) |
Jul 27, 2020 | 32.13 | 33.96 | 31.85 | 33.92 | 776,171 | +2.14(+6.73%) |
Jul 24, 2020 | 32.38 | 32.69 | 31.65 | 31.78 | 731,141 | -0.65(-1.99%) |
Jul 23, 2020 | 33.15 | 34.18 | 31.98 | 32.43 | 715,093 | -0.28(-0.87%) |
Jul 22, 2020 | 31.12 | 33.00 | 31.12 | 32.71 | 483,435 | +1.36(+4.35%) |
Jul 21, 2020 | 31.36 | 31.53 | 30.93 | 31.35 | 379,146 | +0.17(+0.53%) |
Jul 20, 2020 | 31.35 | 31.35 | 30.65 | 31.18 | 332,375 | -0.39(-1.25%) |
Jul 17, 2020 | 31.71 | 32.18 | 31.38 | 31.57 | 473,397 | +0.13(+0.43%) |
Jul 16, 2020 | 30.35 | 31.47 | 30.03 | 31.44 | 438,626 | +0.77(+2.49%) |
Jul 15, 2020 | 30.81 | 30.89 | 29.74 | 30.68 | 427,354 | +0.94(+3.16%) |
Jul 14, 2020 | 28.44 | 29.78 | 28.35 | 29.74 | 473,865 | +1.16(+4.06%) |
Jul 13, 2020 | 29.83 | 30.56 | 28.47 | 28.58 | 977,170 | -0.76(-2.58%) |
Jul 10, 2020 | 28.66 | 29.37 | 28.35 | 29.33 | 627,435 | +0.65(+2.25%) |
Jul 09, 2020 | 30.37 | 30.37 | 28.67 | 28.69 | 825,303 | -1.65(-5.43%) |
Jul 08, 2020 | 28.89 | 30.44 | 28.72 | 30.34 | 1,011,912 | +1.51(+5.25%) |
Jul 07, 2020 | 27.80 | 28.96 | 27.80 | 28.82 | 1,390,066 | +0.65(+2.32%) |
Jul 06, 2020 | 28.12 | 28.28 | 27.42 | 28.17 | 469,945 | +0.87(+3.18%) |
Jul 02, 2020 | 27.90 | 27.91 | 26.85 | 27.30 | 429,404 | +0.24(+0.87%) |
Jul 01, 2020 | 28.24 | 28.34 | 26.88 | 27.06 | 478,180 | -1.10(-3.89%) |
Jun 30, 2020 | 27.43 | 28.28 | 27.19 | 28.16 | 482,270 | +0.55(+2.00%) |
Jun 29, 2020 | 25.95 | 27.74 | 25.57 | 27.61 | 574,101 | +1.79(+6.94%) |
Jun 26, 2020 | 25.90 | 26.27 | 25.14 | 25.82 | 832,439 | -0.28(-1.06%) |
Jun 25, 2020 | 26.47 | 26.72 | 25.25 | 26.09 | 1,152,652 | -1.23(-4.50%) |
Jun 24, 2020 | 27.62 | 27.74 | 26.23 | 27.32 | 870,116 | -0.84(-3.00%) |
Jun 23, 2020 | 28.00 | 28.46 | 27.47 | 28.17 | 579,975 | +0.65(+2.35%) |
Jun 22, 2020 | 26.13 | 27.63 | 25.86 | 27.52 | 581,963 | +1.12(+4.24%) |
Jun 19, 2020 | 27.43 | 27.72 | 26.05 | 26.40 | 999,281 | -0.65(-2.39%) |
Jun 18, 2020 | 27.58 | 27.88 | 27.02 | 27.05 | 395,734 | -0.96(-3.44%) |
Jun 17, 2020 | 28.96 | 29.07 | 27.76 | 28.01 | 439,467 | -0.77(-2.69%) |
Jun 16, 2020 | 28.86 | 28.96 | 27.61 | 28.78 | 649,711 | +1.29(+4.71%) |
Jun 15, 2020 | 24.87 | 27.52 | 24.74 | 27.49 | 622,385 | +1.42(+5.45%) |
Jun 12, 2020 | 26.41 | 26.89 | 25.03 | 26.07 | 731,395 | +1.03(+4.09%) |
Jun 11, 2020 | 26.24 | 26.91 | 25.04 | 25.04 | 659,461 | -2.78(-10.01%) |
Jun 10, 2020 | 27.94 | 28.37 | 27.05 | 27.83 | 446,523 | -0.25(-0.90%) |
Jun 09, 2020 | 27.97 | 28.49 | 27.69 | 28.08 | 558,436 | -0.53(-1.85%) |
Jun 08, 2020 | 29.50 | 30.23 | 28.26 | 28.61 | 583,320 | -0.30(-1.04%) |
Jun 05, 2020 | 28.35 | 29.58 | 28.13 | 28.91 | 561,763 | +0.90(+3.21%) |
Jun 04, 2020 | 28.43 | 29.27 | 27.86 | 28.01 | 515,540 | -0.74(-2.58%) |
Jun 03, 2020 | 27.77 | 29.02 | 27.50 | 28.75 | 390,522 | +1.54(+5.65%) |
Jun 02, 2020 | 27.08 | 27.41 | 26.78 | 27.21 | 600,295 | +0.39(+1.47%) |