Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.44 | 34.44 | 34.03 | 34.16 | 99,288 | -0.17(-0.49%) |
Aug 28, 2020 | 34.28 | 34.67 | 33.99 | 34.33 | 68,343 | +0.50(+1.47%) |
Aug 27, 2020 | 33.97 | 34.30 | 33.72 | 33.83 | 61,619 | +0.40(+1.19%) |
Aug 26, 2020 | 33.34 | 33.55 | 33.27 | 33.43 | 86,281 | +0.37(+1.11%) |
Aug 25, 2020 | 35.75 | 35.75 | 32.25 | 33.06 | 138,326 | -0.07(-0.21%) |
Aug 24, 2020 | 33.21 | 33.22 | 32.83 | 33.13 | 14,097 | +0.48(+1.46%) |
Aug 21, 2020 | 32.29 | 32.66 | 31.99 | 32.66 | 8,542 | +0.54(+1.67%) |
Aug 20, 2020 | 32.14 | 32.25 | 31.92 | 32.12 | 4,330 | -0.19(-0.58%) |
Aug 19, 2020 | 32.76 | 32.76 | 32.24 | 32.30 | 7,561 | +0.14(+0.43%) |
Aug 18, 2020 | 32.47 | 32.47 | 32.06 | 32.17 | 5,012 | +0.39(+1.22%) |
Aug 17, 2020 | 31.95 | 31.98 | 31.55 | 31.78 | 5,777 | +0.34(+1.09%) |
Aug 14, 2020 | 30.97 | 31.57 | 30.97 | 31.44 | 6,733 | +0.38(+1.22%) |
Aug 13, 2020 | 31.31 | 31.31 | 31.03 | 31.06 | 5,729 | -0.10(-0.34%) |
Aug 12, 2020 | 30.94 | 31.26 | 30.85 | 31.16 | 5,616 | +0.09(+0.29%) |
Aug 11, 2020 | 31.64 | 31.64 | 31.03 | 31.07 | 10,433 | -0.39(-1.23%) |
Aug 10, 2020 | 31.29 | 31.64 | 31.18 | 31.46 | 7,738 | -0.03(-0.09%) |
Aug 07, 2020 | 31.81 | 32.23 | 31.30 | 31.49 | 91,359 | -0.45(-1.40%) |
Aug 06, 2020 | 31.84 | 32.10 | 31.84 | 31.94 | 3,722 | +0.10(+0.31%) |
Aug 05, 2020 | 31.84 | 32.05 | 31.84 | 31.84 | 5,470 | +0.04(+0.13%) |
Aug 04, 2020 | 31.59 | 32.00 | 31.59 | 31.80 | 14,832 | +0.67(+2.14%) |
Aug 03, 2020 | 30.88 | 31.32 | 30.88 | 31.13 | 7,433 | +0.66(+2.15%) |
Jul 31, 2020 | 30.89 | 30.89 | 30.25 | 30.48 | 5,628 | -0.06(-0.21%) |
Jul 30, 2020 | 30.73 | 31.01 | 30.53 | 30.54 | 7,988 | -0.06(-0.20%) |
Jul 29, 2020 | 30.71 | 30.98 | 30.49 | 30.60 | 10,242 | +0.40(+1.33%) |
Jul 28, 2020 | 30.56 | 30.75 | 30.10 | 30.20 | 5,980 | -0.30(-0.98%) |
Jul 27, 2020 | 30.72 | 30.97 | 30.35 | 30.50 | 16,281 | +0.16(+0.54%) |
Jul 24, 2020 | 30.42 | 30.45 | 30.22 | 30.33 | 7,336 | -0.64(-2.06%) |
Jul 23, 2020 | 31.49 | 31.49 | 30.97 | 30.97 | 2,681 | +0.06(+0.21%) |
Jul 22, 2020 | 31.28 | 31.34 | 30.75 | 30.90 | 7,129 | -0.49(-1.55%) |
Jul 21, 2020 | 31.30 | 31.60 | 31.12 | 31.39 | 12,801 | +1.00(+3.29%) |
Jul 20, 2020 | 30.35 | 30.76 | 30.09 | 30.39 | 46,571 | +0.18(+0.61%) |
Jul 17, 2020 | 30.52 | 30.55 | 29.94 | 30.21 | 3,316 | +0.16(+0.53%) |
Jul 16, 2020 | 30.10 | 30.10 | 29.88 | 30.05 | 1,495 | -0.63(-2.04%) |
Jul 15, 2020 | 30.58 | 30.90 | 30.58 | 30.68 | 1,376 | -0.07(-0.23%) |
Jul 14, 2020 | 30.62 | 30.74 | 29.85 | 30.74 | 2,631 | -0.60(-1.90%) |
Jul 13, 2020 | 31.48 | 31.59 | 31.17 | 31.34 | 4,734 | +0.26(+0.85%) |
Jul 10, 2020 | 31.17 | 31.19 | 30.88 | 31.08 | 3,115 | -0.12(-0.40%) |
Jul 09, 2020 | 31.05 | 31.22 | 30.88 | 31.20 | 5,311 | +0.47(+1.52%) |
Jul 08, 2020 | 30.63 | 30.87 | 30.31 | 30.73 | 5,664 | +0.89(+2.97%) |
Jul 07, 2020 | 30.19 | 30.19 | 29.85 | 29.85 | 5,702 | -0.52(-1.71%) |
Jul 06, 2020 | 30.07 | 30.37 | 29.94 | 30.37 | 3,348 | +1.24(+4.27%) |
Jul 02, 2020 | 28.85 | 29.36 | 28.85 | 29.12 | 2,613 | +0.52(+1.81%) |
Jul 01, 2020 | 28.45 | 28.61 | 28.45 | 28.61 | 1,657 | +0.34(+1.20%) |
Jun 30, 2020 | 28.27 | 28.27 | 28.27 | 28.27 | 810 | -0.05(-0.18%) |
Jun 29, 2020 | 28.60 | 28.60 | 28.12 | 28.32 | 4,994 | -0.04(-0.14%) |
Jun 26, 2020 | 28.69 | 28.69 | 28.14 | 28.36 | 3,115 | -0.52(-1.79%) |
Jun 25, 2020 | 28.51 | 28.92 | 28.51 | 28.87 | 1,334 | +0.07(+0.24%) |
Jun 24, 2020 | 28.89 | 29.06 | 28.70 | 28.80 | 5,357 | +0.07(+0.26%) |
Jun 23, 2020 | 28.63 | 28.73 | 28.61 | 28.73 | 608 | +0.22(+0.77%) |
Jun 22, 2020 | 28.49 | 28.62 | 28.33 | 28.51 | 1,895 | +0.38(+1.34%) |
Jun 19, 2020 | 28.32 | 28.32 | 28.13 | 28.13 | 2,110 | +0.08(+0.29%) |
Jun 18, 2020 | 28.10 | 28.20 | 28.05 | 28.05 | 3,202 | -0.13(-0.47%) |
Jun 17, 2020 | 28.49 | 28.49 | 28.08 | 28.18 | 2,371 | +0.04(+0.14%) |
Jun 16, 2020 | 28.77 | 28.77 | 28.02 | 28.15 | 4,457 | +0.50(+1.80%) |
Jun 15, 2020 | 27.57 | 27.65 | 27.51 | 27.65 | 1,993 | +0.14(+0.50%) |
Jun 12, 2020 | 27.58 | 27.59 | 27.35 | 27.51 | 1,005 | +0.61(+2.28%) |
Jun 11, 2020 | 27.20 | 27.20 | 26.90 | 26.90 | 1,028 | -0.95(-3.42%) |
Jun 10, 2020 | 27.85 | 27.85 | 27.85 | 27.85 | 233 | +0.34(+1.25%) |
Jun 09, 2020 | 27.64 | 27.64 | 27.21 | 27.51 | 86,506 | -0.40(-1.43%) |
Jun 08, 2020 | 27.76 | 28.05 | 27.67 | 27.91 | 1,795 | +0.08(+0.27%) |
Jun 05, 2020 | 28.07 | 28.43 | 27.77 | 27.83 | 3,822 | -0.19(-0.67%) |
Jun 04, 2020 | 28.20 | 28.38 | 28.02 | 28.02 | 2,557 | -0.09(-0.34%) |
Jun 03, 2020 | 28.33 | 28.33 | 28.02 | 28.11 | 1,516 | +0.62(+2.26%) |
Jun 02, 2020 | 27.37 | 27.62 | 27.33 | 27.49 | 2,792 | +0.16(+0.60%) |