Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.55 | 36.69 | 36.08 | 36.48 | 265,850 | +0.03(+0.07%) |
Aug 28, 2020 | 36.57 | 36.62 | 35.98 | 36.46 | 100,879 | +0.13(+0.36%) |
Aug 27, 2020 | 35.88 | 36.62 | 35.75 | 36.33 | 90,459 | +0.78(+2.21%) |
Aug 26, 2020 | 36.98 | 36.98 | 35.28 | 35.54 | 100,337 | -1.32(-3.59%) |
Aug 25, 2020 | 37.19 | 37.19 | 36.35 | 36.86 | 70,123 | -0.05(-0.14%) |
Aug 24, 2020 | 36.65 | 36.92 | 36.10 | 36.92 | 83,878 | +0.43(+1.18%) |
Aug 21, 2020 | 36.35 | 36.53 | 35.66 | 36.48 | 65,134 | +0.05(+0.15%) |
Aug 20, 2020 | 35.83 | 36.68 | 35.83 | 36.43 | 53,405 | +0.32(+0.88%) |
Aug 19, 2020 | 36.65 | 36.65 | 35.86 | 36.11 | 85,980 | -0.17(-0.46%) |
Aug 18, 2020 | 36.68 | 36.68 | 35.96 | 36.28 | 58,128 | -0.59(-1.60%) |
Aug 17, 2020 | 36.57 | 36.87 | 36.22 | 36.87 | 118,064 | +0.47(+1.28%) |
Aug 14, 2020 | 36.51 | 36.77 | 36.07 | 36.40 | 116,652 | -0.32(-0.86%) |
Aug 13, 2020 | 37.38 | 37.65 | 36.69 | 36.72 | 89,137 | -0.28(-0.76%) |
Aug 12, 2020 | 37.22 | 37.22 | 36.74 | 37.00 | 122,776 | +0.23(+0.62%) |
Aug 11, 2020 | 37.43 | 37.54 | 36.48 | 36.77 | 107,412 | -0.12(-0.33%) |
Aug 10, 2020 | 36.23 | 37.04 | 36.23 | 36.90 | 95,659 | +0.89(+2.47%) |
Aug 07, 2020 | 34.76 | 36.07 | 34.76 | 36.01 | 102,354 | +1.06(+3.03%) |
Aug 06, 2020 | 35.79 | 35.79 | 34.62 | 34.95 | 109,313 | -0.79(-2.22%) |
Aug 05, 2020 | 35.12 | 36.02 | 34.58 | 35.74 | 163,144 | +1.09(+3.15%) |
Aug 04, 2020 | 32.78 | 35.07 | 32.78 | 34.65 | 176,466 | +1.23(+3.69%) |
Aug 03, 2020 | 33.77 | 33.77 | 33.00 | 33.42 | 276,449 | -0.27(-0.81%) |
Jul 31, 2020 | 33.35 | 33.71 | 32.67 | 33.69 | 192,566 | +0.12(+0.37%) |
Jul 30, 2020 | 32.22 | 33.68 | 32.18 | 33.57 | 145,072 | +0.69(+2.09%) |
Jul 29, 2020 | 32.17 | 32.91 | 32.17 | 32.88 | 123,720 | +0.71(+2.19%) |
Jul 28, 2020 | 31.33 | 32.58 | 31.33 | 32.17 | 182,041 | +0.65(+2.07%) |
Jul 27, 2020 | 30.90 | 31.53 | 30.48 | 31.52 | 94,142 | +0.48(+1.56%) |
Jul 24, 2020 | 31.58 | 31.81 | 31.01 | 31.04 | 129,815 | -0.63(-2.00%) |
Jul 23, 2020 | 31.74 | 32.16 | 31.10 | 31.67 | 147,379 | -0.34(-1.07%) |
Jul 22, 2020 | 30.62 | 32.05 | 30.62 | 32.02 | 142,537 | +1.18(+3.83%) |
Jul 21, 2020 | 30.63 | 31.28 | 30.63 | 30.84 | 91,986 | +0.46(+1.51%) |
Jul 20, 2020 | 30.98 | 31.06 | 30.13 | 30.38 | 108,850 | -0.72(-2.32%) |
Jul 17, 2020 | 30.83 | 31.26 | 30.60 | 31.10 | 105,644 | +0.33(+1.06%) |
Jul 16, 2020 | 31.03 | 31.33 | 30.15 | 30.77 | 100,366 | -0.35(-1.13%) |
Jul 15, 2020 | 31.27 | 31.65 | 31.04 | 31.13 | 139,311 | +0.71(+2.32%) |
Jul 14, 2020 | 29.76 | 30.60 | 29.63 | 30.42 | 134,668 | +0.85(+2.86%) |
Jul 13, 2020 | 30.05 | 30.34 | 29.54 | 29.57 | 110,334 | -0.29(-0.97%) |
Jul 10, 2020 | 29.53 | 30.09 | 29.49 | 29.87 | 105,418 | +0.40(+1.35%) |
Jul 09, 2020 | 30.02 | 30.02 | 28.96 | 29.47 | 142,843 | -0.56(-1.88%) |
Jul 08, 2020 | 30.13 | 30.41 | 29.42 | 30.03 | 152,870 | -0.27(-0.90%) |
Jul 07, 2020 | 30.76 | 30.76 | 30.12 | 30.31 | 142,153 | -0.85(-2.74%) |
Jul 06, 2020 | 32.18 | 32.22 | 31.09 | 31.16 | 148,566 | -0.26(-0.84%) |
Jul 02, 2020 | 32.42 | 32.49 | 31.31 | 31.43 | 134,807 | -0.32(-1.00%) |
Jul 01, 2020 | 31.20 | 32.01 | 31.20 | 31.74 | 250,758 | +0.59(+1.90%) |
Jun 30, 2020 | 30.33 | 31.45 | 30.14 | 31.15 | 313,580 | +0.87(+2.88%) |
Jun 29, 2020 | 30.04 | 30.61 | 29.40 | 30.28 | 203,425 | +0.88(+3.00%) |
Jun 26, 2020 | 29.37 | 29.91 | 28.72 | 29.40 | 767,770 | +0.03(+0.09%) |
Jun 25, 2020 | 29.31 | 29.85 | 28.53 | 29.37 | 399,788 | -0.08(-0.27%) |
Jun 24, 2020 | 30.01 | 30.06 | 28.71 | 29.45 | 302,478 | -1.11(-3.63%) |
Jun 23, 2020 | 30.88 | 30.98 | 30.09 | 30.56 | 367,514 | -0.05(-0.17%) |
Jun 22, 2020 | 30.50 | 30.69 | 29.51 | 30.61 | 257,608 | -0.09(-0.29%) |
Jun 19, 2020 | 31.70 | 31.70 | 30.22 | 30.70 | 1,369,072 | -0.60(-1.91%) |
Jun 18, 2020 | 30.89 | 31.62 | 30.76 | 31.30 | 239,789 | -0.06(-0.20%) |
Jun 17, 2020 | 32.44 | 32.44 | 31.21 | 31.36 | 196,551 | -0.84(-2.60%) |
Jun 16, 2020 | 33.03 | 33.43 | 31.99 | 32.20 | 214,510 | +0.55(+1.73%) |
Jun 15, 2020 | 29.65 | 31.96 | 29.65 | 31.65 | 380,781 | +1.08(+3.55%) |
Jun 12, 2020 | 30.44 | 30.77 | 29.53 | 30.57 | 231,034 | +1.02(+3.47%) |
Jun 11, 2020 | 30.07 | 30.58 | 29.08 | 29.55 | 239,323 | -2.08(-6.57%) |
Jun 10, 2020 | 32.24 | 32.24 | 30.86 | 31.62 | 173,525 | -0.67(-2.08%) |
Jun 09, 2020 | 32.78 | 33.08 | 32.07 | 32.30 | 258,158 | -1.23(-3.67%) |
Jun 08, 2020 | 33.31 | 34.55 | 33.13 | 33.53 | 267,962 | +0.84(+2.56%) |
Jun 05, 2020 | 32.13 | 33.43 | 32.13 | 32.69 | 257,926 | +2.08(+6.79%) |
Jun 04, 2020 | 30.48 | 31.43 | 30.00 | 30.61 | 224,036 | -0.10(-0.34%) |
Jun 03, 2020 | 29.25 | 30.82 | 29.25 | 30.72 | 325,692 | +2.09(+7.29%) |
Jun 02, 2020 | 28.85 | 28.93 | 28.21 | 28.63 | 168,855 | +0.09(+0.31%) |