Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 33.18 | 33.18 | 32.02 | 32.41 | 14,612 | -0.56(-1.71%) |
Aug 28, 2020 | 32.82 | 32.98 | 32.74 | 32.98 | 1,069 | +0.22(+0.67%) |
Aug 27, 2020 | 32.57 | 32.76 | 32.57 | 32.76 | 1,176 | +0.49(+1.52%) |
Aug 26, 2020 | 32.83 | 33.08 | 32.27 | 32.27 | 8,744 | -0.88(-2.65%) |
Aug 25, 2020 | 33.45 | 33.55 | 32.92 | 33.14 | 4,837 | -0.35(-1.05%) |
Aug 24, 2020 | 33.33 | 33.57 | 33.33 | 33.49 | 2,769 | +0.07(+0.20%) |
Aug 21, 2020 | 32.93 | 33.43 | 32.87 | 33.43 | 2,019 | -0.23(-0.68%) |
Aug 20, 2020 | 33.67 | 34.23 | 33.28 | 33.65 | 23,104 | -0.17(-0.51%) |
Aug 19, 2020 | 34.04 | 34.16 | 33.83 | 33.83 | 838 | -0.20(-0.57%) |
Aug 18, 2020 | 34.95 | 34.95 | 33.87 | 34.02 | 4,623 | -0.62(-1.80%) |
Aug 17, 2020 | 34.44 | 34.65 | 34.28 | 34.65 | 3,178 | +0.26(+0.77%) |
Aug 14, 2020 | 34.45 | 34.53 | 33.84 | 34.38 | 9,384 | +0.26(+0.77%) |
Aug 13, 2020 | 34.64 | 34.64 | 34.12 | 34.12 | 1,451 | -0.30(-0.87%) |
Aug 12, 2020 | 34.32 | 34.42 | 34.20 | 34.42 | 1,301 | +0.50(+1.48%) |
Aug 11, 2020 | 34.58 | 34.58 | 33.91 | 33.91 | 710 | -0.15(-0.44%) |
Aug 10, 2020 | 33.69 | 34.06 | 33.44 | 34.06 | 4,514 | +1.12(+3.41%) |
Aug 07, 2020 | 32.38 | 33.03 | 32.38 | 32.94 | 1,207 | -0.19(-0.58%) |
Aug 06, 2020 | 33.17 | 33.42 | 33.10 | 33.13 | 5,545 | -0.04(-0.13%) |
Aug 05, 2020 | 33.96 | 33.96 | 32.82 | 33.17 | 5,952 | +0.29(+0.89%) |
Aug 04, 2020 | 32.47 | 32.88 | 32.47 | 32.88 | 1,960 | +1.41(+4.48%) |
Aug 03, 2020 | 31.33 | 31.92 | 31.33 | 31.47 | 1,987 | +0.38(+1.22%) |
Jul 31, 2020 | 30.67 | 31.09 | 30.67 | 31.09 | 1,691 | -0.33(-1.04%) |
Jul 30, 2020 | 31.06 | 31.42 | 30.91 | 31.42 | 5,572 | -0.32(-1.01%) |
Jul 29, 2020 | 31.01 | 31.74 | 31.01 | 31.74 | 3,516 | +0.61(+1.97%) |
Jul 28, 2020 | 30.88 | 31.21 | 30.83 | 31.13 | 3,313 | +0.18(+0.57%) |
Jul 27, 2020 | 31.21 | 31.31 | 30.85 | 30.95 | 8,843 | -0.70(-2.20%) |
Jul 24, 2020 | 31.56 | 31.80 | 31.49 | 31.65 | 3,744 | -0.23(-0.72%) |
Jul 23, 2020 | 31.58 | 32.03 | 31.58 | 31.87 | 4,887 | -0.08(-0.25%) |
Jul 22, 2020 | 31.54 | 32.08 | 31.54 | 31.95 | 4,190 | -0.14(-0.45%) |
Jul 21, 2020 | 31.23 | 32.29 | 31.23 | 32.10 | 3,354 | +0.97(+3.13%) |
Jul 20, 2020 | 31.48 | 31.48 | 31.12 | 31.12 | 381 | -0.60(-1.90%) |
Jul 17, 2020 | 31.46 | 32.04 | 31.43 | 31.73 | 1,811 | +0.03(+0.11%) |
Jul 16, 2020 | 31.79 | 31.79 | 31.66 | 31.69 | 1,342 | -0.43(-1.35%) |
Jul 15, 2020 | 31.58 | 32.40 | 31.45 | 32.13 | 13,288 | +1.33(+4.31%) |
Jul 14, 2020 | 30.48 | 30.80 | 30.23 | 30.80 | 1,973 | +0.54(+1.77%) |
Jul 13, 2020 | 30.36 | 30.68 | 30.26 | 30.26 | 1,566 | -0.32(-1.04%) |
Jul 10, 2020 | 30.44 | 31.97 | 30.27 | 30.58 | 11,717 | +0.27(+0.87%) |
Jul 09, 2020 | 30.88 | 30.88 | 30.31 | 30.31 | 9,349 | -0.85(-2.73%) |
Jul 08, 2020 | 31.17 | 31.17 | 31.17 | 31.17 | 1,052 | -0.01(-0.03%) |
Jul 07, 2020 | 30.39 | 31.75 | 30.39 | 31.18 | 1,328 | +0.11(+0.34%) |
Jul 06, 2020 | 32.26 | 32.26 | 31.07 | 31.07 | 2,256 | -0.44(-1.41%) |
Jul 02, 2020 | 31.48 | 31.58 | 31.36 | 31.51 | 7,851 | +0.25(+0.81%) |
Jul 01, 2020 | 31.59 | 31.59 | 31.23 | 31.26 | 8,755 | -0.25(-0.80%) |
Jun 30, 2020 | 30.82 | 31.51 | 30.75 | 31.51 | 9,876 | +0.85(+2.79%) |
Jun 29, 2020 | 30.84 | 30.89 | 30.66 | 30.66 | 8,072 | +0.14(+0.46%) |
Jun 26, 2020 | 31.04 | 31.04 | 30.07 | 30.52 | 13,046 | -0.98(-3.12%) |
Jun 25, 2020 | 31.08 | 31.61 | 31.08 | 31.50 | 4,463 | +0.07(+0.23%) |
Jun 24, 2020 | 32.43 | 32.43 | 31.04 | 31.43 | 8,130 | -1.01(-3.10%) |
Jun 23, 2020 | 32.43 | 32.43 | 32.43 | 32.43 | 283 | -0.23(-0.70%) |
Jun 22, 2020 | 32.18 | 32.66 | 32.12 | 32.66 | 870 | +0.08(+0.26%) |
Jun 19, 2020 | 33.36 | 33.96 | 32.58 | 32.58 | 11,113 | -0.60(-1.81%) |
Jun 18, 2020 | 32.42 | 34.02 | 31.86 | 33.18 | 57,939 | +0.32(+0.97%) |
Jun 17, 2020 | 33.23 | 34.48 | 32.74 | 32.86 | 15,051 | -0.76(-2.25%) |
Jun 16, 2020 | 33.38 | 33.62 | 33.38 | 33.62 | 1,065 | +0.64(+1.93%) |
Jun 15, 2020 | 31.78 | 33.24 | 30.13 | 32.98 | 10,988 | +1.38(+4.37%) |
Jun 12, 2020 | 31.57 | 32.94 | 31.29 | 31.60 | 7,247 | +0.14(+0.46%) |
Jun 11, 2020 | 31.42 | 32.51 | 31.20 | 31.46 | 10,571 | -3.14(-9.07%) |
Jun 10, 2020 | 34.77 | 35.11 | 34.44 | 34.59 | 4,573 | -1.04(-2.91%) |
Jun 09, 2020 | 35.69 | 35.70 | 35.62 | 35.63 | 989 | -1.55(-4.16%) |
Jun 08, 2020 | 36.85 | 37.18 | 36.85 | 37.18 | 1,298 | +1.46(+4.08%) |
Jun 05, 2020 | 35.72 | 35.95 | 35.63 | 35.72 | 6,402 | +1.61(+4.73%) |
Jun 04, 2020 | 34.11 | 34.11 | 34.11 | 34.11 | 773 | +0.16(+0.48%) |
Jun 03, 2020 | 33.44 | 33.98 | 33.44 | 33.95 | 10,608 | +0.87(+2.63%) |
Jun 02, 2020 | 32.95 | 33.08 | 32.85 | 33.08 | 1,444 | +0.73(+2.25%) |