Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 39.29 | 39.36 | 38.81 | 38.98 | 182,558 | -0.47(-1.18%) |
Aug 28, 2020 | 39.31 | 39.55 | 38.85 | 39.44 | 92,138 | +0.24(+0.62%) |
Aug 27, 2020 | 39.00 | 39.65 | 38.89 | 39.20 | 84,127 | +0.48(+1.23%) |
Aug 26, 2020 | 39.29 | 39.30 | 38.43 | 38.73 | 77,853 | -0.50(-1.28%) |
Aug 25, 2020 | 39.74 | 39.74 | 38.83 | 39.23 | 72,032 | -0.24(-0.61%) |
Aug 24, 2020 | 39.64 | 39.64 | 38.80 | 39.47 | 103,206 | +0.10(+0.25%) |
Aug 21, 2020 | 39.35 | 39.59 | 38.88 | 39.37 | 93,336 | -0.05(-0.13%) |
Aug 20, 2020 | 38.79 | 40.17 | 38.79 | 39.42 | 106,827 | +0.36(+0.92%) |
Aug 19, 2020 | 39.60 | 39.68 | 38.90 | 39.06 | 130,925 | -0.57(-1.43%) |
Aug 18, 2020 | 39.82 | 39.82 | 39.19 | 39.63 | 98,899 | -0.23(-0.57%) |
Aug 17, 2020 | 39.44 | 39.97 | 39.13 | 39.85 | 114,524 | +0.45(+1.14%) |
Aug 14, 2020 | 39.59 | 39.64 | 39.21 | 39.40 | 112,387 | +0.02(+0.05%) |
Aug 13, 2020 | 39.82 | 40.17 | 38.93 | 39.38 | 135,326 | -0.75(-1.88%) |
Aug 12, 2020 | 40.38 | 40.45 | 39.80 | 40.14 | 132,600 | +0.17(+0.41%) |
Aug 11, 2020 | 40.77 | 40.77 | 39.71 | 39.97 | 160,408 | -0.40(-0.98%) |
Aug 10, 2020 | 38.38 | 40.53 | 37.02 | 40.37 | 325,794 | -0.83(-2.01%) |
Aug 07, 2020 | 40.26 | 41.22 | 40.11 | 41.20 | 109,283 | +0.83(+2.05%) |
Aug 06, 2020 | 41.27 | 41.27 | 40.07 | 40.37 | 111,207 | -0.79(-1.93%) |
Aug 05, 2020 | 38.99 | 41.43 | 38.87 | 41.16 | 163,878 | +2.79(+7.26%) |
Aug 04, 2020 | 37.78 | 38.42 | 37.43 | 38.37 | 111,018 | +0.90(+2.41%) |
Aug 03, 2020 | 37.92 | 37.92 | 36.77 | 37.47 | 89,215 | -0.36(-0.94%) |
Jul 31, 2020 | 37.52 | 37.87 | 36.36 | 37.83 | 145,187 | +0.11(+0.28%) |
Jul 30, 2020 | 36.92 | 37.91 | 36.92 | 37.72 | 80,846 | +0.17(+0.44%) |
Jul 29, 2020 | 36.83 | 37.65 | 36.72 | 37.56 | 99,624 | +0.86(+2.34%) |
Jul 28, 2020 | 36.26 | 36.98 | 35.98 | 36.69 | 97,396 | +0.31(+0.86%) |
Jul 27, 2020 | 35.61 | 36.42 | 35.18 | 36.38 | 67,469 | +0.68(+1.90%) |
Jul 24, 2020 | 36.27 | 36.41 | 35.57 | 35.70 | 65,521 | -0.65(-1.80%) |
Jul 23, 2020 | 36.71 | 37.00 | 35.78 | 36.36 | 165,465 | -0.72(-1.94%) |
Jul 22, 2020 | 35.09 | 37.11 | 35.09 | 37.08 | 214,717 | +1.63(+4.60%) |
Jul 21, 2020 | 35.37 | 35.76 | 35.26 | 35.45 | 72,978 | +0.59(+1.69%) |
Jul 20, 2020 | 35.44 | 35.49 | 34.82 | 34.86 | 86,516 | -0.69(-1.93%) |
Jul 17, 2020 | 34.98 | 35.69 | 34.82 | 35.55 | 79,665 | +0.65(+1.87%) |
Jul 16, 2020 | 35.57 | 35.76 | 34.20 | 34.89 | 146,400 | -0.84(-2.36%) |
Jul 15, 2020 | 35.83 | 36.26 | 35.40 | 35.74 | 166,926 | +0.83(+2.37%) |
Jul 14, 2020 | 33.86 | 34.95 | 33.83 | 34.91 | 115,081 | +0.98(+2.90%) |
Jul 13, 2020 | 34.56 | 35.26 | 33.88 | 33.92 | 108,771 | -0.58(-1.68%) |
Jul 10, 2020 | 34.33 | 34.66 | 33.97 | 34.50 | 80,149 | +0.22(+0.65%) |
Jul 09, 2020 | 34.40 | 34.43 | 33.54 | 34.28 | 107,943 | -0.16(-0.46%) |
Jul 08, 2020 | 34.27 | 34.75 | 33.89 | 34.44 | 93,103 | +0.02(+0.05%) |
Jul 07, 2020 | 34.27 | 34.82 | 34.09 | 34.42 | 131,774 | -0.36(-1.02%) |
Jul 06, 2020 | 35.26 | 35.43 | 34.55 | 34.78 | 200,537 | +0.36(+1.03%) |
Jul 02, 2020 | 35.25 | 35.59 | 34.22 | 34.42 | 97,798 | -0.22(-0.62%) |
Jul 01, 2020 | 33.78 | 34.81 | 33.78 | 34.64 | 100,113 | +0.80(+2.37%) |
Jun 30, 2020 | 33.86 | 34.51 | 33.39 | 33.83 | 134,661 | -0.22(-0.63%) |
Jun 29, 2020 | 32.86 | 34.11 | 32.09 | 34.05 | 183,771 | +1.74(+5.38%) |
Jun 26, 2020 | 33.44 | 33.57 | 32.14 | 32.31 | 704,417 | -1.49(-4.41%) |
Jun 25, 2020 | 33.25 | 34.08 | 32.95 | 33.80 | 187,158 | +0.32(+0.96%) |
Jun 24, 2020 | 34.09 | 34.42 | 32.90 | 33.48 | 253,329 | -1.34(-3.85%) |
Jun 23, 2020 | 36.96 | 36.96 | 34.64 | 34.82 | 215,965 | -1.69(-4.62%) |
Jun 22, 2020 | 35.83 | 36.54 | 34.86 | 36.50 | 252,576 | +0.57(+1.59%) |
Jun 19, 2020 | 36.58 | 37.08 | 35.65 | 35.93 | 2,477,007 | -0.11(-0.30%) |
Jun 18, 2020 | 35.24 | 36.78 | 35.04 | 36.04 | 381,357 | +0.48(+1.35%) |
Jun 17, 2020 | 36.02 | 36.23 | 35.06 | 35.56 | 362,253 | -0.22(-0.62%) |
Jun 16, 2020 | 34.37 | 36.07 | 34.37 | 35.78 | 502,867 | +1.51(+4.42%) |
Jun 15, 2020 | 31.74 | 34.37 | 31.62 | 34.27 | 465,817 | +1.46(+4.46%) |
Jun 12, 2020 | 33.25 | 33.25 | 31.85 | 32.81 | 221,226 | +1.11(+3.50%) |
Jun 11, 2020 | 31.53 | 32.78 | 31.53 | 31.70 | 260,102 | -1.54(-4.63%) |
Jun 10, 2020 | 34.32 | 34.40 | 32.99 | 33.24 | 147,760 | -1.32(-3.81%) |
Jun 09, 2020 | 33.48 | 34.97 | 33.48 | 34.55 | 241,019 | +0.28(+0.82%) |
Jun 08, 2020 | 34.34 | 35.27 | 34.11 | 34.27 | 272,682 | -0.04(-0.12%) |
Jun 05, 2020 | 32.41 | 35.00 | 31.95 | 34.31 | 278,889 | +2.68(+8.47%) |
Jun 04, 2020 | 32.02 | 32.44 | 31.14 | 31.63 | 500,130 | -0.27(-0.86%) |
Jun 03, 2020 | 31.14 | 32.47 | 31.02 | 31.91 | 339,631 | +1.55(+5.10%) |
Jun 02, 2020 | 31.12 | 31.12 | 30.13 | 30.36 | 315,549 | -0.39(-1.26%) |