Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 36.50 | 36.60 | 36.36 | 36.48 | 7,917 | +0.11(+0.31%) |
Aug 28, 2020 | 36.26 | 36.57 | 36.15 | 36.36 | 5,100 | +0.05(+0.13%) |
Aug 27, 2020 | 36.76 | 36.76 | 36.06 | 36.32 | 8,160 | -0.23(-0.62%) |
Aug 26, 2020 | 36.35 | 36.55 | 36.11 | 36.54 | 28,972 | +0.33(+0.92%) |
Aug 25, 2020 | 36.40 | 36.40 | 36.01 | 36.21 | 5,080 | +0.06(+0.15%) |
Aug 24, 2020 | 36.23 | 36.32 | 36.00 | 36.15 | 3,222 | -0.05(-0.15%) |
Aug 21, 2020 | 36.15 | 37.00 | 36.09 | 36.21 | 109,100 | +0.13(+0.35%) |
Aug 20, 2020 | 36.19 | 36.19 | 36.00 | 36.08 | 5,577 | -0.36(-1.00%) |
Aug 19, 2020 | 36.04 | 36.92 | 36.00 | 36.44 | 13,162 | +0.16(+0.44%) |
Aug 18, 2020 | 36.04 | 36.40 | 36.04 | 36.28 | 14,965 | +0.31(+0.86%) |
Aug 17, 2020 | 36.00 | 36.16 | 35.90 | 35.98 | 10,185 | +0.13(+0.35%) |
Aug 14, 2020 | 35.81 | 35.89 | 35.81 | 35.85 | 6,700 | +0.08(+0.23%) |
Aug 13, 2020 | 36.00 | 36.00 | 35.67 | 35.77 | 7,724 | -0.10(-0.27%) |
Aug 12, 2020 | 35.52 | 35.93 | 35.51 | 35.87 | 13,171 | +0.36(+1.00%) |
Aug 11, 2020 | 35.55 | 35.69 | 35.51 | 35.51 | 4,266 | +0.03(+0.08%) |
Aug 10, 2020 | 35.93 | 35.93 | 35.45 | 35.48 | 8,200 | -0.22(-0.62%) |
Aug 07, 2020 | 35.78 | 35.82 | 35.47 | 35.70 | 8,700 | +0.07(+0.19%) |
Aug 06, 2020 | 35.51 | 35.69 | 35.32 | 35.63 | 9,498 | +0.11(+0.30%) |
Aug 05, 2020 | 35.93 | 35.93 | 35.19 | 35.52 | 16,289 | -0.06(-0.17%) |
Aug 04, 2020 | 35.40 | 35.86 | 35.35 | 35.59 | 115,658 | -0.03(-0.09%) |
Aug 03, 2020 | 35.93 | 35.93 | 35.54 | 35.62 | 18,205 | +0.30(+0.84%) |
Jul 31, 2020 | 35.70 | 35.70 | 35.15 | 35.32 | 26,400 | +0.07(+0.20%) |
Jul 30, 2020 | 35.36 | 35.36 | 35.03 | 35.25 | 15,507 | -0.11(-0.31%) |
Jul 29, 2020 | 35.27 | 35.44 | 35.20 | 35.36 | 21,214 | +0.32(+0.93%) |
Jul 28, 2020 | 35.02 | 35.23 | 35.02 | 35.04 | 19,214 | -0.21(-0.61%) |
Jul 27, 2020 | 34.90 | 35.32 | 34.90 | 35.25 | 12,825 | +0.35(+0.99%) |
Jul 24, 2020 | 35.00 | 35.03 | 34.88 | 34.90 | 7,200 | -0.16(-0.45%) |
Jul 23, 2020 | 34.90 | 35.37 | 34.90 | 35.06 | 21,162 | -0.16(-0.46%) |
Jul 22, 2020 | 35.17 | 35.24 | 35.17 | 35.22 | 1,954 | +0.10(+0.30%) |
Jul 21, 2020 | 35.11 | 35.24 | 35.11 | 35.12 | 8,073 | +0.03(+0.08%) |
Jul 20, 2020 | 34.92 | 35.13 | 34.88 | 35.09 | 8,874 | +0.16(+0.46%) |
Jul 17, 2020 | 35.03 | 35.03 | 34.83 | 34.93 | 8,700 | +0.20(+0.57%) |
Jul 16, 2020 | 34.75 | 34.77 | 34.65 | 34.73 | 16,526 | -0.09(-0.25%) |
Jul 15, 2020 | 34.06 | 34.88 | 34.06 | 34.82 | 6,634 | +0.32(+0.93%) |
Jul 14, 2020 | 34.60 | 34.60 | 34.19 | 34.50 | 13,187 | +0.18(+0.53%) |
Jul 13, 2020 | 34.81 | 34.81 | 34.32 | 34.32 | 3,296 | -0.24(-0.70%) |
Jul 10, 2020 | 34.96 | 34.96 | 34.47 | 34.56 | 6,400 | -0.11(-0.33%) |
Jul 09, 2020 | 34.62 | 34.73 | 34.55 | 34.67 | 7,900 | +0.03(+0.08%) |
Jul 08, 2020 | 37.70 | 37.70 | 34.56 | 34.65 | 3,864 | +0.10(+0.28%) |
Jul 07, 2020 | 34.81 | 35.85 | 34.55 | 34.55 | 17,136 | -0.14(-0.39%) |
Jul 06, 2020 | 34.97 | 34.97 | 34.64 | 34.69 | 14,804 | +0.25(+0.71%) |
Jul 02, 2020 | 34.86 | 34.86 | 34.44 | 34.44 | 7,800 | +0.05(+0.16%) |
Jul 01, 2020 | 34.38 | 34.39 | 34.38 | 34.39 | 349 | +0.17(+0.51%) |
Jun 30, 2020 | 34.05 | 34.21 | 34.05 | 34.21 | 4,224 | +0.20(+0.58%) |
Jun 29, 2020 | 34.10 | 34.10 | 33.77 | 34.01 | 1,370 | -0.04(-0.13%) |
Jun 26, 2020 | 33.98 | 34.06 | 33.98 | 34.06 | 1,300 | -0.11(-0.31%) |
Jun 25, 2020 | 33.86 | 34.16 | 33.72 | 34.16 | 13,112 | +0.18(+0.53%) |
Jun 24, 2020 | 34.51 | 34.51 | 33.85 | 33.98 | 10,231 | -0.25(-0.73%) |
Jun 23, 2020 | 34.31 | 34.50 | 34.23 | 34.23 | 1,854 | +0.03(+0.09%) |
Jun 22, 2020 | 34.00 | 34.27 | 33.94 | 34.20 | 9,096 | +0.03(+0.08%) |
Jun 19, 2020 | 34.77 | 38.25 | 34.12 | 34.17 | 10,200 | +0.01(+0.04%) |
Jun 18, 2020 | 34.27 | 34.27 | 34.16 | 34.16 | 1,906 | -0.12(-0.36%) |
Jun 17, 2020 | 35.02 | 35.02 | 34.27 | 34.28 | 11,929 | +0.08(+0.24%) |
Jun 16, 2020 | 34.78 | 34.78 | 34.14 | 34.20 | 8,502 | +0.41(+1.21%) |
Jun 15, 2020 | 33.89 | 33.93 | 33.62 | 33.80 | 12,173 | +0.03(+0.10%) |
Jun 12, 2020 | 33.80 | 33.80 | 33.51 | 33.76 | 3,800 | +0.14(+0.42%) |
Jun 11, 2020 | 34.45 | 34.45 | 33.53 | 33.62 | 34,334 | -0.79(-2.29%) |
Jun 10, 2020 | 34.37 | 34.52 | 34.31 | 34.41 | 26,015 | +0.12(+0.35%) |
Jun 09, 2020 | 34.34 | 34.41 | 34.29 | 34.29 | 8,336 | -0.00(-0.01%) |
Jun 08, 2020 | 34.91 | 34.91 | 34.14 | 34.29 | 45,094 | -0.17(-0.49%) |
Jun 05, 2020 | 34.68 | 35.30 | 34.43 | 34.46 | 46,500 | +0.16(+0.47%) |
Jun 04, 2020 | 34.68 | 34.68 | 34.26 | 34.30 | 9,675 | -0.30(-0.86%) |
Jun 03, 2020 | 34.51 | 34.64 | 34.48 | 34.60 | 7,646 | +0.03(+0.08%) |
Jun 02, 2020 | 34.57 | 34.57 | 34.21 | 34.57 | 22,220 | +0.28(+0.82%) |