Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 55.41 | 56.97 | 54.82 | 56.07 | 4,037,259 | +0.56(+1.01%) |
Aug 28, 2020 | 52.67 | 55.79 | 51.67 | 55.51 | 3,896,000 | +3.41(+6.55%) |
Aug 27, 2020 | 50.41 | 52.78 | 50.41 | 52.10 | 3,445,701 | +2.07(+4.14%) |
Aug 26, 2020 | 51.30 | 51.65 | 49.42 | 50.03 | 2,815,333 | -0.76(-1.50%) |
Aug 25, 2020 | 51.35 | 51.87 | 49.73 | 50.79 | 3,664,173 | -0.21(-0.41%) |
Aug 24, 2020 | 48.80 | 51.20 | 48.18 | 51.00 | 4,434,295 | +2.77(+5.74%) |
Aug 21, 2020 | 46.27 | 48.49 | 46.02 | 48.23 | 3,006,500 | +2.24(+4.87%) |
Aug 20, 2020 | 47.20 | 47.81 | 45.86 | 45.99 | 2,536,085 | -2.15(-4.47%) |
Aug 19, 2020 | 46.48 | 49.10 | 46.35 | 48.14 | 5,096,027 | +1.83(+3.95%) |
Aug 18, 2020 | 47.84 | 48.13 | 44.65 | 46.31 | 3,594,466 | -1.42(-2.98%) |
Aug 17, 2020 | 46.19 | 49.42 | 46.18 | 47.73 | 3,105,247 | +2.10(+4.60%) |
Aug 14, 2020 | 46.35 | 47.85 | 44.94 | 45.63 | 2,502,500 | -1.10(-2.35%) |
Aug 13, 2020 | 45.17 | 47.36 | 44.63 | 46.73 | 3,072,359 | +1.79(+3.98%) |
Aug 12, 2020 | 43.04 | 45.79 | 42.56 | 44.94 | 3,709,920 | +2.57(+6.07%) |
Aug 11, 2020 | 47.75 | 47.85 | 41.92 | 42.37 | 5,288,605 | -4.91(-10.38%) |
Aug 10, 2020 | 45.39 | 48.06 | 45.31 | 47.28 | 3,989,115 | +1.28(+2.78%) |
Aug 07, 2020 | 46.27 | 48.17 | 44.42 | 46.00 | 3,674,400 | -0.53(-1.14%) |
Aug 06, 2020 | 46.40 | 48.30 | 45.12 | 46.53 | 4,579,892 | +0.13(+0.28%) |
Aug 05, 2020 | 43.00 | 46.68 | 41.16 | 46.40 | 6,913,151 | +2.86(+6.57%) |
Aug 04, 2020 | 40.10 | 43.55 | 39.29 | 43.54 | 5,329,964 | +3.76(+9.45%) |
Aug 03, 2020 | 37.18 | 40.10 | 36.18 | 39.78 | 4,223,630 | +3.09(+8.42%) |
Jul 31, 2020 | 36.54 | 37.41 | 35.79 | 36.69 | 20,112,500 | +0.02(+0.05%) |
Jul 30, 2020 | 37.51 | 38.19 | 36.30 | 36.67 | 4,443,999 | +0.32(+0.88%) |
Jul 29, 2020 | 39.06 | 39.20 | 35.94 | 36.35 | 9,534,733 | -4.11(-10.16%) |
Jul 28, 2020 | 41.99 | 41.99 | 39.51 | 40.46 | 4,304,910 | -2.04(-4.80%) |
Jul 27, 2020 | 41.44 | 43.18 | 41.17 | 42.50 | 4,049,496 | +1.51(+3.68%) |
Jul 24, 2020 | 42.00 | 42.00 | 38.74 | 40.99 | 5,182,700 | -1.47(-3.46%) |
Jul 23, 2020 | 40.74 | 42.80 | 40.24 | 42.46 | 6,319,216 | +2.11(+5.23%) |
Jul 22, 2020 | 39.43 | 41.15 | 38.65 | 40.35 | 5,333,239 | +1.37(+3.51%) |
Jul 21, 2020 | 38.92 | 39.82 | 37.90 | 38.98 | 4,761,155 | +0.58(+1.51%) |
Jul 20, 2020 | 36.65 | 39.83 | 36.48 | 38.40 | 6,141,909 | +1.59(+4.32%) |
Jul 17, 2020 | 36.80 | 37.09 | 34.89 | 36.81 | 5,934,100 | +0.16(+0.44%) |
Jul 16, 2020 | 35.68 | 37.46 | 34.88 | 36.65 | 7,122,048 | +0.84(+2.35%) |
Jul 15, 2020 | 34.70 | 36.22 | 34.18 | 35.81 | 8,054,057 | +2.03(+6.01%) |
Jul 14, 2020 | 29.20 | 34.31 | 28.29 | 33.78 | 9,600,185 | +3.69(+12.26%) |
Jul 13, 2020 | 29.23 | 33.27 | 29.23 | 30.09 | 11,159,921 | +1.20(+4.17%) |
Jul 10, 2020 | 27.28 | 28.91 | 27.15 | 28.89 | 3,419,900 | +1.06(+3.79%) |
Jul 09, 2020 | 28.09 | 28.22 | 26.38 | 27.83 | 6,301,224 | -0.44(-1.56%) |
Jul 08, 2020 | 26.76 | 28.40 | 26.21 | 28.27 | 9,878,625 | +1.52(+5.68%) |
Jul 07, 2020 | 23.95 | 27.59 | 23.46 | 26.75 | 19,796,132 | +5.41(+25.35%) |
Jul 06, 2020 | 20.61 | 21.69 | 20.53 | 21.34 | 1,917,076 | +1.34(+6.70%) |
Jul 02, 2020 | 20.00 | 20.56 | 19.89 | 20.00 | 1,720,600 | +0.16(+0.81%) |
Jul 01, 2020 | 19.72 | 20.12 | 19.53 | 19.84 | 1,148,294 | +0.12(+0.61%) |
Jun 30, 2020 | 19.41 | 19.84 | 19.19 | 19.72 | 1,416,316 | +0.20(+1.02%) |
Jun 29, 2020 | 18.83 | 19.60 | 18.47 | 19.52 | 1,197,206 | +0.94(+5.06%) |
Jun 26, 2020 | 19.78 | 19.80 | 18.43 | 18.58 | 2,316,000 | -1.30(-6.54%) |
Jun 25, 2020 | 19.53 | 20.05 | 19.39 | 19.88 | 1,177,012 | +0.16(+0.81%) |
Jun 24, 2020 | 19.50 | 19.90 | 18.95 | 19.72 | 1,466,572 | -0.02(-0.10%) |
Jun 23, 2020 | 20.27 | 20.38 | 19.70 | 19.74 | 1,089,746 | -0.23(-1.15%) |
Jun 22, 2020 | 19.94 | 20.09 | 19.69 | 19.97 | 1,151,988 | +0.07(+0.38%) |
Jun 19, 2020 | 19.97 | 20.66 | 19.77 | 19.89 | 2,707,000 | +0.09(+0.48%) |
Jun 18, 2020 | 18.68 | 20.30 | 18.67 | 19.80 | 1,501,049 | +0.51(+2.64%) |
Jun 17, 2020 | 20.16 | 20.16 | 19.18 | 19.29 | 1,501,391 | -0.81(-4.03%) |
Jun 16, 2020 | 19.75 | 20.38 | 19.44 | 20.10 | 1,985,353 | +1.11(+5.85%) |
Jun 15, 2020 | 17.55 | 19.12 | 17.39 | 18.99 | 1,746,241 | +1.06(+5.91%) |
Jun 12, 2020 | 17.93 | 18.26 | 17.30 | 17.93 | 1,071,100 | +0.77(+4.46%) |
Jun 11, 2020 | 16.90 | 17.71 | 16.50 | 17.16 | 1,659,136 | -1.46(-7.81%) |
Jun 10, 2020 | 19.11 | 19.22 | 18.54 | 18.62 | 1,024,488 | -0.71(-3.67%) |
Jun 09, 2020 | 19.14 | 19.60 | 18.67 | 19.33 | 1,279,469 | -0.31(-1.58%) |
Jun 08, 2020 | 19.00 | 19.72 | 18.73 | 19.64 | 1,440,317 | +0.95(+5.08%) |
Jun 05, 2020 | 18.78 | 19.38 | 18.55 | 18.69 | 1,522,200 | +0.41(+2.24%) |
Jun 04, 2020 | 18.63 | 18.84 | 18.03 | 18.28 | 1,644,655 | -0.32(-1.72%) |
Jun 03, 2020 | 18.24 | 18.88 | 17.98 | 18.60 | 1,289,815 | +0.66(+3.68%) |
Jun 02, 2020 | 17.96 | 18.12 | 17.64 | 17.94 | 1,605,798 | +0.27(+1.53%) |