Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.44 | 38.44 | 36.86 | 36.96 | 1,725,598 | -1.49(-3.86%) |
Aug 28, 2020 | 38.54 | 38.64 | 38.18 | 38.44 | 815,414 | +0.21(+0.54%) |
Aug 27, 2020 | 38.34 | 38.68 | 38.09 | 38.24 | 874,206 | -0.02(-0.05%) |
Aug 26, 2020 | 38.64 | 38.70 | 38.15 | 38.25 | 1,467,449 | -0.24(-0.64%) |
Aug 25, 2020 | 39.27 | 39.27 | 38.22 | 38.50 | 664,604 | -0.52(-1.33%) |
Aug 24, 2020 | 38.67 | 39.05 | 38.65 | 39.02 | 666,454 | +0.58(+1.52%) |
Aug 21, 2020 | 38.64 | 38.79 | 38.22 | 38.43 | 844,445 | -0.19(-0.49%) |
Aug 20, 2020 | 38.73 | 39.23 | 38.56 | 38.62 | 716,596 | -0.48(-1.23%) |
Aug 19, 2020 | 39.45 | 39.82 | 39.05 | 39.10 | 933,560 | -0.17(-0.43%) |
Aug 18, 2020 | 38.72 | 39.30 | 38.46 | 39.27 | 1,088,866 | +0.42(+1.09%) |
Aug 17, 2020 | 39.19 | 39.26 | 38.59 | 38.85 | 852,565 | +0.14(+0.36%) |
Aug 14, 2020 | 38.38 | 39.22 | 38.38 | 38.71 | 816,903 | +0.07(+0.17%) |
Aug 13, 2020 | 38.23 | 38.91 | 38.09 | 38.64 | 843,097 | +0.11(+0.29%) |
Aug 12, 2020 | 38.70 | 38.77 | 38.26 | 38.53 | 1,019,123 | +0.08(+0.20%) |
Aug 11, 2020 | 38.75 | 39.37 | 38.25 | 38.45 | 1,069,968 | +0.27(+0.71%) |
Aug 10, 2020 | 38.49 | 38.81 | 38.09 | 38.18 | 1,888,703 | -0.16(-0.42%) |
Aug 07, 2020 | 37.30 | 38.47 | 37.16 | 38.34 | 1,816,179 | +0.87(+2.31%) |
Aug 06, 2020 | 36.02 | 38.35 | 35.58 | 37.47 | 3,575,631 | +3.02(+8.76%) |
Aug 05, 2020 | 34.59 | 35.15 | 34.31 | 34.46 | 1,453,340 | +0.11(+0.33%) |
Aug 04, 2020 | 33.90 | 34.58 | 33.90 | 34.34 | 1,032,372 | +0.32(+0.94%) |
Aug 03, 2020 | 33.56 | 34.38 | 33.50 | 34.02 | 1,727,363 | +0.47(+1.40%) |
Jul 31, 2020 | 33.42 | 33.62 | 32.53 | 33.55 | 1,445,585 | -0.16(-0.47%) |
Jul 30, 2020 | 34.13 | 34.13 | 33.41 | 33.71 | 1,473,076 | -0.71(-2.08%) |
Jul 29, 2020 | 34.58 | 34.77 | 34.00 | 34.43 | 1,206,681 | -0.12(-0.35%) |
Jul 28, 2020 | 34.78 | 35.06 | 34.41 | 34.55 | 707,395 | -0.21(-0.60%) |
Jul 27, 2020 | 34.97 | 35.26 | 34.41 | 34.76 | 1,926,652 | -0.27(-0.78%) |
Jul 24, 2020 | 35.41 | 35.45 | 34.75 | 35.03 | 1,107,636 | -0.31(-0.88%) |
Jul 23, 2020 | 35.03 | 35.70 | 34.92 | 35.34 | 1,368,544 | +0.28(+0.80%) |
Jul 22, 2020 | 34.84 | 35.41 | 34.75 | 35.06 | 809,959 | +0.15(+0.43%) |
Jul 21, 2020 | 34.59 | 35.27 | 34.50 | 34.91 | 793,250 | +0.39(+1.12%) |
Jul 20, 2020 | 34.39 | 34.82 | 34.30 | 34.52 | 749,119 | -0.12(-0.35%) |
Jul 17, 2020 | 34.95 | 35.12 | 34.45 | 34.64 | 791,807 | -0.15(-0.43%) |
Jul 16, 2020 | 34.02 | 35.14 | 33.92 | 34.79 | 1,346,306 | +0.80(+2.35%) |
Jul 15, 2020 | 33.33 | 34.33 | 33.04 | 33.99 | 1,513,401 | +1.18(+3.61%) |
Jul 14, 2020 | 32.01 | 32.81 | 31.81 | 32.81 | 996,625 | +0.82(+2.56%) |
Jul 13, 2020 | 32.03 | 32.56 | 31.53 | 31.99 | 924,709 | +0.18(+0.56%) |
Jul 10, 2020 | 30.57 | 31.81 | 30.47 | 31.81 | 947,382 | +1.29(+4.22%) |
Jul 09, 2020 | 30.87 | 31.02 | 30.07 | 30.52 | 1,043,266 | -0.43(-1.40%) |
Jul 08, 2020 | 31.38 | 31.64 | 30.59 | 30.96 | 1,243,437 | -0.51(-1.61%) |
Jul 07, 2020 | 31.47 | 31.62 | 31.26 | 31.47 | 1,501,073 | -0.46(-1.44%) |
Jul 06, 2020 | 32.10 | 32.10 | 31.47 | 31.93 | 1,248,438 | +0.42(+1.34%) |
Jul 02, 2020 | 31.05 | 31.92 | 30.88 | 31.50 | 1,319,785 | +1.03(+3.40%) |
Jul 01, 2020 | 30.97 | 31.22 | 30.21 | 30.47 | 1,941,286 | -0.42(-1.37%) |
Jun 30, 2020 | 30.36 | 31.09 | 30.03 | 30.89 | 1,238,682 | +0.35(+1.14%) |
Jun 29, 2020 | 29.68 | 30.88 | 29.63 | 30.54 | 1,117,205 | +1.21(+4.14%) |
Jun 26, 2020 | 29.17 | 29.58 | 28.84 | 29.33 | 1,649,545 | +0.07(+0.23%) |
Jun 25, 2020 | 29.39 | 29.39 | 28.47 | 29.26 | 1,750,991 | -0.27(-0.92%) |
Jun 24, 2020 | 29.46 | 29.89 | 29.10 | 29.54 | 1,095,188 | -0.22(-0.73%) |
Jun 23, 2020 | 29.92 | 30.06 | 29.41 | 29.75 | 747,850 | +0.01(+0.03%) |
Jun 22, 2020 | 29.59 | 29.97 | 29.00 | 29.74 | 1,125,939 | -0.03(-0.09%) |
Jun 19, 2020 | 30.20 | 30.36 | 29.50 | 29.77 | 2,109,359 | +0.01(+0.03%) |
Jun 18, 2020 | 29.26 | 30.04 | 29.17 | 29.76 | 1,070,558 | +0.22(+0.73%) |
Jun 17, 2020 | 30.07 | 30.09 | 29.28 | 29.55 | 806,585 | -0.42(-1.41%) |
Jun 16, 2020 | 30.36 | 30.75 | 29.54 | 29.97 | 1,545,743 | +0.87(+3.01%) |
Jun 15, 2020 | 27.98 | 29.26 | 27.61 | 29.10 | 1,442,547 | +0.34(+1.18%) |
Jun 12, 2020 | 29.54 | 29.75 | 28.05 | 28.76 | 961,100 | +0.36(+1.26%) |
Jun 11, 2020 | 29.37 | 29.51 | 28.27 | 28.40 | 2,512,352 | -1.99(-6.56%) |
Jun 10, 2020 | 31.66 | 31.66 | 30.04 | 30.39 | 1,061,745 | -1.37(-4.32%) |
Jun 09, 2020 | 32.38 | 32.48 | 31.56 | 31.77 | 680,689 | -1.08(-3.29%) |
Jun 08, 2020 | 33.20 | 33.99 | 32.48 | 32.85 | 1,886,097 | -0.19(-0.57%) |
Jun 05, 2020 | 32.78 | 33.92 | 32.78 | 33.04 | 1,237,796 | +1.21(+3.81%) |
Jun 04, 2020 | 31.31 | 31.83 | 31.10 | 31.82 | 802,784 | +0.36(+1.14%) |
Jun 03, 2020 | 30.78 | 31.79 | 30.62 | 31.47 | 963,774 | +1.09(+3.61%) |
Jun 02, 2020 | 30.58 | 30.74 | 30.22 | 30.37 | 907,803 | +0.02(+0.06%) |