Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.12 | 33.12 | 32.73 | 32.73 | 201,390 | -0.44(-1.34%) |
Aug 28, 2020 | 33.30 | 33.30 | 32.88 | 33.17 | 89,914 | +0.16(+0.48%) |
Aug 27, 2020 | 32.45 | 33.18 | 32.45 | 33.01 | 119,908 | +0.54(+1.65%) |
Aug 26, 2020 | 32.74 | 32.74 | 32.44 | 32.48 | 111,259 | -0.22(-0.68%) |
Aug 25, 2020 | 32.94 | 33.02 | 32.50 | 32.70 | 125,683 | +0.08(+0.26%) |
Aug 24, 2020 | 31.97 | 32.62 | 31.96 | 32.62 | 173,563 | +0.77(+2.41%) |
Aug 21, 2020 | 31.89 | 32.13 | 31.75 | 31.85 | 109,931 | -0.14(-0.43%) |
Aug 20, 2020 | 31.95 | 32.13 | 31.89 | 31.99 | 130,596 | -0.30(-0.92%) |
Aug 19, 2020 | 32.38 | 32.69 | 32.24 | 32.28 | 116,272 | -0.01(-0.03%) |
Aug 18, 2020 | 32.56 | 32.62 | 32.26 | 32.29 | 341,538 | -0.30(-0.94%) |
Aug 17, 2020 | 32.98 | 32.99 | 32.54 | 32.60 | 129,155 | -0.43(-1.32%) |
Aug 14, 2020 | 32.78 | 33.23 | 32.68 | 33.03 | 96,514 | +0.09(+0.28%) |
Aug 13, 2020 | 32.94 | 33.14 | 32.76 | 32.94 | 115,328 | -0.23(-0.69%) |
Aug 12, 2020 | 33.84 | 33.84 | 32.91 | 33.17 | 158,616 | -0.07(-0.22%) |
Aug 11, 2020 | 33.41 | 33.79 | 33.17 | 33.24 | 316,054 | +0.39(+1.18%) |
Aug 10, 2020 | 32.73 | 33.02 | 32.72 | 32.86 | 149,532 | +0.24(+0.74%) |
Aug 07, 2020 | 31.73 | 32.64 | 31.71 | 32.62 | 128,866 | +0.72(+2.26%) |
Aug 06, 2020 | 31.89 | 32.09 | 31.74 | 31.89 | 115,026 | -0.07(-0.23%) |
Aug 05, 2020 | 31.57 | 32.01 | 31.57 | 31.97 | 141,640 | +0.55(+1.74%) |
Aug 04, 2020 | 31.46 | 31.52 | 31.32 | 31.42 | 192,815 | -0.16(-0.50%) |
Aug 03, 2020 | 31.69 | 31.82 | 31.42 | 31.58 | 155,513 | +0.08(+0.26%) |
Jul 31, 2020 | 31.51 | 31.52 | 31.08 | 31.50 | 175,716 | -0.08(-0.26%) |
Jul 30, 2020 | 31.56 | 31.60 | 31.14 | 31.58 | 134,273 | -0.51(-1.58%) |
Jul 29, 2020 | 31.42 | 32.12 | 31.42 | 32.09 | 112,643 | +0.66(+2.09%) |
Jul 28, 2020 | 31.41 | 31.61 | 31.38 | 31.43 | 420,075 | -0.11(-0.35%) |
Jul 27, 2020 | 31.77 | 31.77 | 31.30 | 31.54 | 126,645 | -0.30(-0.93%) |
Jul 24, 2020 | 32.00 | 32.13 | 31.77 | 31.84 | 110,905 | -0.14(-0.43%) |
Jul 23, 2020 | 31.86 | 32.17 | 31.81 | 31.98 | 121,072 | +0.06(+0.17%) |
Jul 22, 2020 | 31.77 | 31.96 | 31.68 | 31.92 | 99,541 | +0.01(+0.03%) |
Jul 21, 2020 | 31.42 | 32.06 | 31.42 | 31.91 | 287,761 | +0.67(+2.16%) |
Jul 20, 2020 | 31.31 | 31.41 | 31.17 | 31.24 | 101,910 | -0.18(-0.59%) |
Jul 17, 2020 | 31.78 | 31.78 | 31.42 | 31.42 | 135,574 | -0.30(-0.96%) |
Jul 16, 2020 | 31.46 | 32.02 | 31.38 | 31.73 | 124,356 | +0.02(+0.06%) |
Jul 15, 2020 | 31.65 | 31.81 | 31.32 | 31.71 | 208,141 | +0.71(+2.30%) |
Jul 14, 2020 | 30.66 | 31.00 | 30.41 | 31.00 | 157,172 | +0.22(+0.72%) |
Jul 13, 2020 | 31.02 | 31.30 | 30.65 | 30.78 | 234,034 | +0.05(+0.15%) |
Jul 10, 2020 | 29.69 | 30.73 | 29.69 | 30.73 | 151,480 | +1.06(+3.58%) |
Jul 09, 2020 | 30.36 | 30.41 | 29.45 | 29.67 | 274,633 | -0.71(-2.34%) |
Jul 08, 2020 | 30.09 | 30.49 | 29.96 | 30.38 | 159,261 | +0.34(+1.14%) |
Jul 07, 2020 | 30.50 | 30.50 | 29.98 | 30.04 | 143,791 | -0.73(-2.37%) |
Jul 06, 2020 | 30.84 | 31.11 | 30.59 | 30.77 | 594,689 | +0.54(+1.77%) |
Jul 02, 2020 | 30.91 | 31.01 | 30.16 | 30.23 | 170,956 | +0.02(+0.06%) |
Jul 01, 2020 | 30.68 | 30.78 | 30.15 | 30.21 | 159,619 | -0.41(-1.33%) |
Jun 30, 2020 | 30.00 | 30.74 | 29.92 | 30.62 | 303,796 | +0.52(+1.72%) |
Jun 29, 2020 | 29.93 | 30.29 | 29.77 | 30.10 | 197,455 | +0.39(+1.31%) |
Jun 26, 2020 | 30.54 | 30.57 | 29.58 | 29.71 | 185,671 | -1.33(-4.29%) |
Jun 25, 2020 | 30.11 | 31.07 | 30.04 | 31.04 | 216,572 | +0.82(+2.72%) |
Jun 24, 2020 | 30.99 | 31.07 | 30.09 | 30.22 | 273,577 | -1.11(-3.54%) |
Jun 23, 2020 | 31.68 | 31.89 | 31.33 | 31.33 | 269,024 | +0.07(+0.24%) |
Jun 22, 2020 | 31.29 | 31.45 | 30.93 | 31.26 | 190,964 | -0.13(-0.41%) |
Jun 19, 2020 | 32.23 | 32.23 | 31.03 | 31.39 | 211,531 | -0.24(-0.77%) |
Jun 18, 2020 | 31.32 | 31.91 | 31.32 | 31.63 | 67,664 | +0.01(+0.03%) |
Jun 17, 2020 | 32.28 | 32.28 | 31.59 | 31.62 | 107,646 | -0.54(-1.68%) |
Jun 16, 2020 | 32.90 | 32.90 | 31.50 | 32.16 | 371,227 | +0.58(+1.83%) |
Jun 15, 2020 | 30.04 | 31.70 | 30.01 | 31.59 | 210,883 | +0.40(+1.30%) |
Jun 12, 2020 | 31.50 | 31.63 | 30.37 | 31.18 | 223,595 | +0.92(+3.03%) |
Jun 11, 2020 | 31.26 | 31.78 | 30.21 | 30.26 | 506,673 | -2.64(-8.04%) |
Jun 10, 2020 | 34.15 | 34.15 | 32.91 | 32.91 | 403,562 | -1.38(-4.02%) |
Jun 09, 2020 | 34.24 | 34.58 | 33.94 | 34.28 | 380,819 | -0.74(-2.12%) |
Jun 08, 2020 | 35.02 | 35.03 | 34.53 | 35.03 | 444,762 | +0.74(+2.17%) |
Jun 05, 2020 | 34.93 | 35.07 | 34.19 | 34.28 | 562,636 | +1.29(+3.92%) |
Jun 04, 2020 | 32.33 | 33.02 | 31.99 | 32.99 | 284,698 | +0.63(+1.96%) |
Jun 03, 2020 | 31.79 | 32.48 | 31.79 | 32.36 | 305,971 | +1.23(+3.95%) |
Jun 02, 2020 | 31.22 | 31.34 | 30.92 | 31.13 | 264,574 | +0.27(+0.86%) |