Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.25 | 35.78 | 33.86 | 34.96 | 2,599,738 | +0.61(+1.78%) |
Aug 28, 2020 | 33.23 | 34.98 | 33.16 | 34.35 | 1,716,400 | +1.34(+4.06%) |
Aug 27, 2020 | 34.18 | 34.45 | 31.60 | 33.01 | 1,617,079 | -1.15(-3.37%) |
Aug 26, 2020 | 32.95 | 35.13 | 32.80 | 34.16 | 2,027,559 | +1.17(+3.55%) |
Aug 25, 2020 | 33.34 | 33.57 | 32.41 | 32.99 | 1,741,579 | -0.58(-1.73%) |
Aug 24, 2020 | 36.19 | 36.50 | 33.06 | 33.57 | 2,952,090 | -1.78(-5.04%) |
Aug 21, 2020 | 33.70 | 35.85 | 33.60 | 35.35 | 4,046,700 | +1.61(+4.77%) |
Aug 20, 2020 | 32.69 | 33.82 | 32.37 | 33.74 | 2,288,541 | +0.80(+2.43%) |
Aug 19, 2020 | 32.97 | 33.30 | 31.70 | 32.94 | 2,913,709 | +0.02(+0.06%) |
Aug 18, 2020 | 32.00 | 33.25 | 31.66 | 32.92 | 2,625,473 | +1.10(+3.46%) |
Aug 17, 2020 | 30.30 | 32.09 | 30.10 | 31.82 | 1,847,127 | +1.80(+6.00%) |
Aug 14, 2020 | 30.98 | 31.12 | 29.34 | 30.02 | 1,490,800 | -0.93(-3.00%) |
Aug 13, 2020 | 29.91 | 31.59 | 29.79 | 30.95 | 2,270,215 | +1.19(+4.00%) |
Aug 12, 2020 | 29.31 | 30.78 | 28.58 | 29.76 | 2,248,978 | +0.75(+2.59%) |
Aug 11, 2020 | 28.50 | 29.85 | 27.47 | 29.01 | 2,177,951 | +0.22(+0.76%) |
Aug 10, 2020 | 29.00 | 29.13 | 28.05 | 28.79 | 1,578,200 | +0.36(+1.27%) |
Aug 07, 2020 | 30.88 | 30.88 | 27.88 | 28.43 | 3,052,600 | -2.53(-8.17%) |
Aug 06, 2020 | 32.55 | 32.69 | 30.51 | 30.96 | 3,074,383 | -2.40(-7.19%) |
Aug 05, 2020 | 30.27 | 33.49 | 30.24 | 33.36 | 5,410,343 | +0.25(+0.76%) |
Aug 04, 2020 | 32.50 | 33.45 | 31.09 | 33.11 | 2,879,718 | +1.04(+3.24%) |
Aug 03, 2020 | 30.00 | 32.49 | 29.78 | 32.07 | 2,347,722 | +2.87(+9.83%) |
Jul 31, 2020 | 30.03 | 30.40 | 28.53 | 29.20 | 1,248,400 | -0.38(-1.28%) |
Jul 30, 2020 | 28.72 | 29.87 | 28.41 | 29.58 | 1,765,900 | +0.46(+1.58%) |
Jul 29, 2020 | 29.85 | 30.31 | 28.81 | 29.12 | 1,710,861 | -0.47(-1.59%) |
Jul 28, 2020 | 31.81 | 31.81 | 29.48 | 29.59 | 1,591,373 | -1.99(-6.30%) |
Jul 27, 2020 | 29.86 | 32.07 | 29.75 | 31.58 | 1,920,891 | +1.85(+6.22%) |
Jul 24, 2020 | 30.56 | 30.58 | 29.40 | 29.73 | 1,909,300 | -1.28(-4.13%) |
Jul 23, 2020 | 32.36 | 33.08 | 30.90 | 31.01 | 1,927,219 | -1.47(-4.53%) |
Jul 22, 2020 | 32.07 | 32.65 | 31.43 | 32.48 | 1,409,909 | +0.67(+2.11%) |
Jul 21, 2020 | 33.14 | 33.46 | 31.66 | 31.81 | 1,883,818 | -1.09(-3.31%) |
Jul 20, 2020 | 32.89 | 33.89 | 32.20 | 32.90 | 1,928,811 | +0.23(+0.70%) |
Jul 17, 2020 | 33.35 | 33.79 | 32.60 | 32.67 | 2,296,800 | -0.68(-2.04%) |
Jul 16, 2020 | 34.12 | 34.56 | 33.16 | 33.35 | 1,127,365 | -1.06(-3.08%) |
Jul 15, 2020 | 33.32 | 34.58 | 32.55 | 34.41 | 2,382,620 | +1.91(+5.88%) |
Jul 14, 2020 | 32.50 | 33.09 | 29.61 | 32.50 | 3,127,923 | -0.31(-0.94%) |
Jul 13, 2020 | 34.21 | 35.31 | 32.67 | 32.81 | 3,053,876 | -0.66(-1.97%) |
Jul 10, 2020 | 33.96 | 34.66 | 32.94 | 33.47 | 1,463,200 | -0.83(-2.42%) |
Jul 09, 2020 | 34.82 | 35.21 | 32.71 | 34.30 | 2,993,517 | +0.06(+0.18%) |
Jul 08, 2020 | 33.59 | 35.33 | 33.40 | 34.24 | 3,248,334 | +1.02(+3.07%) |
Jul 07, 2020 | 32.27 | 34.70 | 31.92 | 33.22 | 2,461,110 | +0.73(+2.25%) |
Jul 06, 2020 | 32.50 | 34.18 | 31.73 | 32.49 | 3,501,453 | +0.77(+2.43%) |
Jul 02, 2020 | 30.86 | 32.50 | 30.52 | 31.72 | 2,694,900 | +1.24(+4.07%) |
Jul 01, 2020 | 29.59 | 31.75 | 28.72 | 30.48 | 4,163,516 | +0.19(+0.63%) |
Jun 30, 2020 | 28.30 | 30.49 | 28.03 | 30.29 | 3,394,721 | +2.14(+7.60%) |
Jun 29, 2020 | 28.00 | 28.38 | 26.69 | 28.15 | 2,776,042 | +0.26(+0.93%) |
Jun 26, 2020 | 28.03 | 30.23 | 27.69 | 27.89 | 7,721,700 | -0.09(-0.32%) |
Jun 25, 2020 | 27.00 | 29.33 | 26.46 | 27.98 | 5,148,192 | +0.50(+1.82%) |
Jun 24, 2020 | 28.61 | 29.37 | 26.78 | 27.48 | 5,055,908 | -2.43(-8.12%) |
Jun 23, 2020 | 26.29 | 30.23 | 25.87 | 29.91 | 10,737,898 | +2.86(+10.57%) |
Jun 22, 2020 | 22.02 | 27.77 | 21.50 | 27.05 | 28,108,150 | +8.34(+44.58%) |
Jun 19, 2020 | 17.92 | 18.75 | 17.85 | 18.71 | 5,565,300 | +1.02(+5.77%) |
Jun 18, 2020 | 17.41 | 18.15 | 17.37 | 17.69 | 1,532,556 | +0.22(+1.26%) |
Jun 17, 2020 | 17.82 | 18.03 | 17.34 | 17.47 | 1,309,048 | -0.24(-1.36%) |
Jun 16, 2020 | 17.70 | 18.09 | 16.87 | 17.71 | 2,365,078 | +0.65(+3.81%) |
Jun 15, 2020 | 15.61 | 17.31 | 15.45 | 17.06 | 2,327,170 | +0.89(+5.50%) |
Jun 12, 2020 | 16.34 | 16.49 | 15.22 | 16.17 | 2,239,600 | +0.39(+2.47%) |
Jun 11, 2020 | 16.76 | 17.00 | 15.62 | 15.78 | 3,823,698 | -1.86(-10.54%) |
Jun 10, 2020 | 17.95 | 18.70 | 17.60 | 17.64 | 2,052,931 | -0.09(-0.51%) |
Jun 09, 2020 | 17.26 | 18.34 | 17.21 | 17.73 | 2,036,071 | +0.28(+1.60%) |
Jun 08, 2020 | 17.75 | 18.10 | 17.02 | 17.45 | 1,924,886 | +0.11(+0.63%) |
Jun 05, 2020 | 17.22 | 17.83 | 16.90 | 17.34 | 2,180,600 | +0.67(+4.02%) |
Jun 04, 2020 | 17.50 | 17.80 | 16.55 | 16.67 | 1,862,199 | -0.88(-5.01%) |
Jun 03, 2020 | 17.63 | 18.60 | 17.43 | 17.55 | 2,145,518 | -0.03(-0.17%) |
Jun 02, 2020 | 17.63 | 17.86 | 17.08 | 17.58 | 1,601,318 | +0.13(+0.74%) |