Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 45.31 | 45.65 | 43.59 | 45.04 | 3,054,539 | -0.57(-1.25%) |
Aug 28, 2020 | 41.10 | 45.93 | 40.83 | 45.61 | 3,630,900 | +5.31(+13.18%) |
Aug 27, 2020 | 39.44 | 40.60 | 39.30 | 40.30 | 1,796,902 | +1.10(+2.81%) |
Aug 26, 2020 | 39.10 | 40.08 | 38.78 | 39.20 | 1,731,170 | -0.39(-0.99%) |
Aug 25, 2020 | 39.48 | 39.84 | 38.17 | 39.59 | 1,458,810 | +0.34(+0.87%) |
Aug 24, 2020 | 38.71 | 39.50 | 37.90 | 39.25 | 1,512,319 | +0.76(+1.97%) |
Aug 21, 2020 | 38.07 | 39.09 | 37.76 | 38.49 | 1,479,700 | +0.24(+0.63%) |
Aug 20, 2020 | 37.24 | 39.27 | 36.71 | 38.25 | 2,427,629 | +0.66(+1.76%) |
Aug 19, 2020 | 37.70 | 38.39 | 36.97 | 37.59 | 2,368,364 | -0.13(-0.34%) |
Aug 18, 2020 | 37.07 | 37.76 | 36.16 | 37.72 | 2,148,788 | +0.54(+1.45%) |
Aug 17, 2020 | 38.41 | 38.57 | 36.09 | 37.18 | 2,924,732 | +0.19(+0.51%) |
Aug 14, 2020 | 36.30 | 37.98 | 36.19 | 36.99 | 2,512,200 | +0.31(+0.85%) |
Aug 13, 2020 | 35.00 | 37.21 | 34.44 | 36.68 | 4,880,233 | +2.14(+6.20%) |
Aug 12, 2020 | 31.83 | 34.97 | 29.73 | 34.54 | 8,444,762 | +4.38(+14.52%) |
Aug 11, 2020 | 30.99 | 32.10 | 30.01 | 30.16 | 3,462,389 | +0.36(+1.21%) |
Aug 10, 2020 | 30.51 | 31.38 | 29.31 | 29.80 | 1,739,000 | +0.10(+0.34%) |
Aug 07, 2020 | 29.34 | 30.20 | 28.52 | 29.70 | 2,946,000 | +1.06(+3.70%) |
Aug 06, 2020 | 27.86 | 28.87 | 27.56 | 28.64 | 1,540,503 | +0.62(+2.21%) |
Aug 05, 2020 | 28.69 | 28.70 | 27.57 | 28.02 | 1,875,776 | +0.37(+1.34%) |
Aug 04, 2020 | 26.26 | 28.14 | 26.15 | 27.65 | 1,754,697 | +1.67(+6.43%) |
Aug 03, 2020 | 26.79 | 26.80 | 25.90 | 25.98 | 1,638,594 | -0.91(-3.38%) |
Jul 31, 2020 | 27.60 | 27.88 | 26.07 | 26.89 | 1,698,800 | -1.04(-3.72%) |
Jul 30, 2020 | 27.56 | 28.24 | 27.27 | 27.93 | 1,489,347 | -0.48(-1.69%) |
Jul 29, 2020 | 27.00 | 29.02 | 26.99 | 28.41 | 2,146,286 | +1.80(+6.76%) |
Jul 28, 2020 | 26.29 | 26.85 | 25.67 | 26.61 | 1,774,724 | +0.14(+0.53%) |
Jul 27, 2020 | 26.50 | 26.50 | 25.59 | 26.47 | 1,709,786 | +0.03(+0.11%) |
Jul 24, 2020 | 25.28 | 26.63 | 25.01 | 26.44 | 1,783,300 | +0.83(+3.24%) |
Jul 23, 2020 | 24.91 | 25.95 | 24.50 | 25.61 | 1,366,649 | +0.33(+1.31%) |
Jul 22, 2020 | 23.75 | 26.07 | 23.68 | 25.28 | 2,254,089 | +0.93(+3.82%) |
Jul 21, 2020 | 24.02 | 24.97 | 23.83 | 24.35 | 1,460,157 | +0.74(+3.13%) |
Jul 20, 2020 | 24.20 | 24.20 | 23.07 | 23.61 | 1,800,079 | -0.69(-2.84%) |
Jul 17, 2020 | 24.08 | 24.68 | 23.31 | 24.30 | 1,947,900 | -0.03(-0.12%) |
Jul 16, 2020 | 24.03 | 24.86 | 23.77 | 24.33 | 1,460,750 | -0.94(-3.72%) |
Jul 15, 2020 | 23.52 | 25.45 | 23.06 | 25.27 | 3,501,100 | +3.30(+15.02%) |
Jul 14, 2020 | 21.94 | 22.79 | 21.77 | 21.97 | 2,361,627 | -0.39(-1.74%) |
Jul 13, 2020 | 23.37 | 23.99 | 22.11 | 22.36 | 2,289,835 | -0.46(-2.02%) |
Jul 10, 2020 | 21.32 | 22.92 | 20.96 | 22.82 | 1,947,900 | +1.22(+5.65%) |
Jul 09, 2020 | 22.23 | 22.38 | 20.71 | 21.60 | 2,418,349 | -0.55(-2.48%) |
Jul 08, 2020 | 22.04 | 22.48 | 21.18 | 22.15 | 2,278,873 | -0.02(-0.09%) |
Jul 07, 2020 | 22.43 | 23.10 | 21.95 | 22.17 | 2,299,965 | -0.79(-3.44%) |
Jul 06, 2020 | 22.82 | 23.07 | 21.23 | 22.96 | 3,757,011 | +0.81(+3.66%) |
Jul 02, 2020 | 23.83 | 24.04 | 21.89 | 22.15 | 3,057,800 | -0.97(-4.20%) |
Jul 01, 2020 | 24.07 | 25.22 | 22.68 | 23.12 | 3,815,209 | -0.88(-3.67%) |
Jun 30, 2020 | 24.79 | 25.12 | 23.66 | 24.00 | 4,408,078 | -1.04(-4.15%) |
Jun 29, 2020 | 23.73 | 25.47 | 22.70 | 25.04 | 4,202,372 | +2.77(+12.44%) |
Jun 26, 2020 | 23.40 | 23.44 | 20.86 | 22.27 | 5,447,900 | -1.14(-4.87%) |
Jun 25, 2020 | 23.14 | 24.70 | 23.03 | 23.41 | 2,668,106 | -0.12(-0.51%) |
Jun 24, 2020 | 24.78 | 25.00 | 22.65 | 23.53 | 11,427,338 | -2.20(-8.55%) |
Jun 23, 2020 | 23.71 | 25.94 | 23.66 | 25.73 | 4,780,428 | +2.90(+12.70%) |
Jun 22, 2020 | 23.90 | 23.99 | 22.61 | 22.83 | 3,531,149 | -1.38(-5.70%) |
Jun 19, 2020 | 26.61 | 26.83 | 24.07 | 24.21 | 4,461,600 | -1.89(-7.24%) |
Jun 18, 2020 | 25.56 | 26.30 | 24.92 | 26.10 | 3,428,450 | -0.17(-0.65%) |
Jun 17, 2020 | 27.16 | 27.68 | 25.96 | 26.27 | 3,744,535 | -1.33(-4.82%) |
Jun 16, 2020 | 29.69 | 29.96 | 27.22 | 27.60 | 3,495,905 | +0.27(+0.99%) |
Jun 15, 2020 | 23.59 | 27.53 | 23.57 | 27.33 | 3,228,438 | +1.34(+5.16%) |
Jun 12, 2020 | 25.69 | 26.12 | 23.79 | 25.99 | 2,578,100 | +1.97(+8.20%) |
Jun 11, 2020 | 24.32 | 25.42 | 23.21 | 24.02 | 4,809,971 | -3.53(-12.81%) |
Jun 10, 2020 | 29.62 | 29.73 | 26.82 | 27.55 | 3,387,131 | -2.27(-7.61%) |
Jun 09, 2020 | 28.60 | 30.00 | 28.05 | 29.82 | 3,358,562 | -0.03(-0.10%) |
Jun 08, 2020 | 30.10 | 30.91 | 29.48 | 29.85 | 2,824,933 | +0.98(+3.39%) |
Jun 05, 2020 | 31.99 | 32.30 | 28.41 | 28.87 | 5,036,500 | -0.49(-1.67%) |
Jun 04, 2020 | 28.41 | 30.25 | 28.00 | 29.36 | 4,146,099 | +0.94(+3.31%) |
Jun 03, 2020 | 27.53 | 29.95 | 27.33 | 28.42 | 4,735,183 | +1.51(+5.61%) |
Jun 02, 2020 | 27.42 | 27.71 | 25.65 | 26.91 | 2,574,168 | -0.32(-1.18%) |