Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.37 | 35.37 | 34.02 | 34.03 | 346,311 | -1.38(-3.90%) |
Aug 28, 2020 | 35.06 | 35.45 | 34.47 | 35.41 | 265,229 | +0.47(+1.34%) |
Aug 27, 2020 | 35.09 | 35.46 | 34.58 | 34.94 | 214,138 | -0.14(-0.39%) |
Aug 26, 2020 | 35.19 | 35.55 | 34.95 | 35.08 | 194,431 | -0.13(-0.36%) |
Aug 25, 2020 | 36.28 | 36.28 | 35.01 | 35.21 | 349,324 | -0.79(-2.20%) |
Aug 24, 2020 | 34.90 | 36.08 | 34.90 | 36.00 | 219,771 | +1.02(+2.92%) |
Aug 21, 2020 | 35.26 | 35.43 | 34.79 | 34.98 | 136,739 | -0.59(-1.66%) |
Aug 20, 2020 | 35.33 | 35.85 | 35.18 | 35.57 | 231,918 | -0.16(-0.46%) |
Aug 19, 2020 | 35.96 | 36.30 | 35.58 | 35.74 | 407,865 | -0.25(-0.68%) |
Aug 18, 2020 | 36.62 | 36.85 | 35.94 | 35.98 | 270,265 | -0.63(-1.72%) |
Aug 17, 2020 | 37.19 | 37.61 | 36.46 | 36.61 | 373,620 | -0.38(-1.03%) |
Aug 14, 2020 | 37.13 | 37.36 | 36.84 | 37.00 | 257,127 | -0.47(-1.26%) |
Aug 13, 2020 | 37.25 | 37.53 | 37.11 | 37.47 | 360,038 | +0.00(+0.00%) |
Aug 12, 2020 | 37.70 | 38.09 | 37.18 | 37.47 | 311,744 | +0.35(+0.93%) |
Aug 11, 2020 | 36.41 | 37.82 | 36.41 | 37.12 | 313,532 | +1.16(+3.22%) |
Aug 10, 2020 | 35.46 | 36.36 | 35.28 | 35.97 | 313,315 | +0.82(+2.33%) |
Aug 07, 2020 | 34.56 | 35.31 | 34.09 | 35.15 | 353,700 | +0.43(+1.23%) |
Aug 06, 2020 | 35.06 | 35.06 | 34.20 | 34.72 | 275,908 | -0.39(-1.12%) |
Aug 05, 2020 | 34.68 | 35.42 | 34.68 | 35.11 | 291,485 | +0.86(+2.50%) |
Aug 04, 2020 | 33.58 | 34.31 | 33.27 | 34.25 | 311,025 | +0.56(+1.68%) |
Aug 03, 2020 | 33.48 | 33.96 | 33.15 | 33.69 | 234,025 | +0.45(+1.34%) |
Jul 31, 2020 | 33.72 | 33.79 | 32.79 | 33.24 | 264,260 | -0.53(-1.57%) |
Jul 30, 2020 | 34.46 | 34.46 | 33.10 | 33.77 | 215,909 | -1.44(-4.09%) |
Jul 29, 2020 | 34.54 | 35.30 | 34.51 | 35.21 | 158,745 | +0.90(+2.63%) |
Jul 28, 2020 | 35.30 | 35.47 | 34.24 | 34.31 | 226,450 | -1.03(-2.91%) |
Jul 27, 2020 | 33.90 | 35.45 | 33.90 | 35.34 | 248,866 | +0.48(+1.39%) |
Jul 24, 2020 | 35.36 | 35.36 | 34.54 | 34.85 | 106,560 | -0.40(-1.14%) |
Jul 23, 2020 | 35.02 | 35.50 | 34.68 | 35.26 | 183,062 | +0.09(+0.26%) |
Jul 22, 2020 | 34.28 | 35.20 | 34.21 | 35.16 | 232,199 | +0.56(+1.61%) |
Jul 21, 2020 | 34.38 | 35.02 | 34.37 | 34.61 | 130,407 | +0.49(+1.44%) |
Jul 20, 2020 | 34.73 | 35.10 | 34.01 | 34.12 | 135,340 | -0.90(-2.58%) |
Jul 17, 2020 | 35.44 | 35.64 | 34.94 | 35.02 | 136,190 | -0.14(-0.39%) |
Jul 16, 2020 | 35.52 | 35.94 | 34.89 | 35.15 | 195,841 | -0.54(-1.51%) |
Jul 15, 2020 | 35.28 | 36.00 | 34.92 | 35.69 | 255,001 | +1.22(+3.54%) |
Jul 14, 2020 | 33.57 | 34.52 | 33.36 | 34.47 | 235,016 | +0.84(+2.49%) |
Jul 13, 2020 | 33.70 | 34.21 | 33.25 | 33.63 | 185,031 | +0.33(+0.98%) |
Jul 10, 2020 | 32.34 | 33.41 | 32.08 | 33.31 | 274,247 | +0.99(+3.07%) |
Jul 09, 2020 | 33.37 | 33.37 | 32.19 | 32.31 | 364,280 | -1.11(-3.33%) |
Jul 08, 2020 | 33.88 | 34.01 | 32.94 | 33.42 | 272,610 | -0.44(-1.29%) |
Jul 07, 2020 | 33.90 | 34.50 | 33.63 | 33.86 | 319,682 | -0.56(-1.62%) |
Jul 06, 2020 | 34.73 | 34.88 | 33.84 | 34.42 | 339,330 | +0.70(+2.08%) |
Jul 02, 2020 | 34.20 | 34.84 | 33.61 | 33.72 | 234,959 | +0.45(+1.34%) |
Jul 01, 2020 | 33.84 | 34.01 | 33.20 | 33.27 | 448,920 | -0.49(-1.46%) |
Jun 30, 2020 | 33.08 | 33.92 | 32.71 | 33.76 | 261,254 | +0.46(+1.37%) |
Jun 29, 2020 | 32.63 | 33.68 | 32.52 | 33.31 | 293,665 | +1.18(+3.66%) |
Jun 26, 2020 | 32.83 | 32.83 | 31.89 | 32.13 | 789,599 | -1.03(-3.11%) |
Jun 25, 2020 | 32.16 | 33.20 | 31.89 | 33.16 | 431,611 | +0.66(+2.02%) |
Jun 24, 2020 | 33.24 | 33.24 | 32.03 | 32.50 | 436,328 | -1.27(-3.75%) |
Jun 23, 2020 | 34.12 | 34.12 | 33.33 | 33.77 | 436,655 | +0.36(+1.09%) |
Jun 22, 2020 | 33.51 | 33.62 | 32.84 | 33.41 | 290,808 | -0.46(-1.35%) |
Jun 19, 2020 | 34.68 | 35.17 | 33.63 | 33.86 | 634,313 | -0.14(-0.40%) |
Jun 18, 2020 | 34.05 | 34.65 | 33.79 | 34.00 | 394,768 | -0.57(-1.66%) |
Jun 17, 2020 | 35.17 | 35.32 | 34.54 | 34.57 | 560,623 | -0.47(-1.35%) |
Jun 16, 2020 | 35.24 | 35.72 | 34.33 | 35.05 | 388,983 | +1.48(+4.40%) |
Jun 15, 2020 | 31.72 | 34.36 | 31.72 | 33.57 | 518,072 | +0.63(+1.91%) |
Jun 12, 2020 | 33.54 | 33.94 | 31.93 | 32.94 | 340,970 | +0.87(+2.73%) |
Jun 11, 2020 | 34.33 | 34.53 | 31.94 | 32.07 | 416,823 | -4.00(-11.09%) |
Jun 10, 2020 | 38.69 | 38.70 | 36.03 | 36.07 | 562,994 | -2.32(-6.05%) |
Jun 09, 2020 | 38.50 | 39.09 | 38.26 | 38.39 | 732,494 | -0.83(-2.11%) |
Jun 08, 2020 | 38.40 | 39.24 | 37.65 | 39.22 | 380,963 | +1.69(+4.49%) |
Jun 05, 2020 | 38.51 | 39.78 | 37.40 | 37.53 | 575,930 | +0.55(+1.48%) |
Jun 04, 2020 | 35.68 | 37.02 | 34.91 | 36.99 | 515,098 | +1.24(+3.47%) |
Jun 03, 2020 | 34.87 | 36.02 | 34.55 | 35.75 | 317,362 | +1.56(+4.56%) |
Jun 02, 2020 | 33.55 | 34.62 | 33.55 | 34.19 | 441,870 | +0.93(+2.79%) |