Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 38.44 | 39.20 | 38.21 | 38.95 | 749,942 | +0.36(+0.92%) |
Aug 28, 2020 | 38.26 | 38.87 | 37.84 | 38.59 | 551,300 | +0.88(+2.32%) |
Aug 27, 2020 | 38.98 | 38.98 | 37.02 | 37.72 | 744,105 | -1.16(-2.98%) |
Aug 26, 2020 | 38.74 | 39.21 | 38.23 | 38.88 | 413,193 | +0.14(+0.36%) |
Aug 25, 2020 | 38.12 | 39.25 | 37.51 | 38.74 | 501,481 | +0.62(+1.63%) |
Aug 24, 2020 | 40.88 | 40.88 | 37.90 | 38.12 | 664,738 | -2.36(-5.83%) |
Aug 21, 2020 | 40.36 | 40.70 | 40.06 | 40.48 | 495,100 | +0.14(+0.35%) |
Aug 20, 2020 | 39.91 | 40.96 | 39.58 | 40.34 | 485,533 | +0.33(+0.82%) |
Aug 19, 2020 | 39.80 | 40.65 | 39.15 | 40.01 | 639,122 | +0.55(+1.39%) |
Aug 18, 2020 | 39.62 | 39.64 | 38.68 | 39.46 | 673,934 | -0.13(-0.33%) |
Aug 17, 2020 | 39.28 | 39.71 | 39.08 | 39.59 | 637,491 | +0.66(+1.70%) |
Aug 14, 2020 | 40.27 | 40.27 | 38.72 | 38.93 | 450,200 | -1.34(-3.33%) |
Aug 13, 2020 | 39.80 | 40.74 | 39.80 | 40.27 | 469,584 | +0.31(+0.78%) |
Aug 12, 2020 | 39.64 | 40.76 | 39.57 | 39.96 | 567,248 | +0.73(+1.86%) |
Aug 11, 2020 | 39.35 | 39.82 | 38.42 | 39.23 | 562,641 | -0.11(-0.28%) |
Aug 10, 2020 | 39.69 | 40.76 | 39.10 | 39.34 | 475,868 | -0.34(-0.86%) |
Aug 07, 2020 | 39.90 | 41.03 | 39.24 | 39.68 | 648,600 | -0.33(-0.82%) |
Aug 06, 2020 | 40.38 | 40.61 | 39.07 | 40.01 | 659,694 | -0.31(-0.77%) |
Aug 05, 2020 | 39.00 | 40.68 | 38.99 | 40.32 | 969,970 | +1.51(+3.89%) |
Aug 04, 2020 | 38.00 | 38.94 | 37.57 | 38.81 | 624,059 | +0.21(+0.54%) |
Aug 03, 2020 | 38.50 | 39.52 | 38.20 | 38.60 | 731,184 | +0.37(+0.97%) |
Jul 31, 2020 | 38.46 | 38.74 | 37.20 | 38.23 | 756,800 | -0.11(-0.29%) |
Jul 30, 2020 | 37.14 | 38.69 | 36.77 | 38.34 | 903,186 | +0.81(+2.16%) |
Jul 29, 2020 | 37.04 | 38.33 | 36.67 | 37.53 | 812,972 | +1.73(+4.83%) |
Jul 28, 2020 | 35.00 | 38.24 | 35.00 | 35.80 | 1,079,435 | -1.02(-2.77%) |
Jul 27, 2020 | 36.00 | 37.14 | 36.00 | 36.82 | 635,294 | +0.83(+2.31%) |
Jul 24, 2020 | 36.18 | 36.38 | 35.06 | 35.99 | 1,028,000 | -0.73(-1.99%) |
Jul 23, 2020 | 36.59 | 37.70 | 36.43 | 36.72 | 529,260 | -0.05(-0.14%) |
Jul 22, 2020 | 36.56 | 37.29 | 36.42 | 36.77 | 397,348 | +0.24(+0.66%) |
Jul 21, 2020 | 37.50 | 37.50 | 36.35 | 36.53 | 536,936 | -0.61(-1.64%) |
Jul 20, 2020 | 36.75 | 37.63 | 36.66 | 37.14 | 715,563 | +0.73(+2.00%) |
Jul 17, 2020 | 36.35 | 36.94 | 36.13 | 36.41 | 484,800 | +0.00(+0.00%) |
Jul 16, 2020 | 36.43 | 36.46 | 35.49 | 36.41 | 647,530 | -0.10(-0.27%) |
Jul 15, 2020 | 35.99 | 36.69 | 35.54 | 36.51 | 883,829 | +1.20(+3.40%) |
Jul 14, 2020 | 35.06 | 35.38 | 34.05 | 35.31 | 713,194 | +0.32(+0.91%) |
Jul 13, 2020 | 36.25 | 36.65 | 34.83 | 34.99 | 1,099,594 | -0.86(-2.40%) |
Jul 10, 2020 | 36.60 | 36.88 | 35.58 | 35.85 | 749,600 | -0.46(-1.27%) |
Jul 09, 2020 | 36.19 | 36.80 | 35.90 | 36.31 | 824,554 | +0.20(+0.55%) |
Jul 08, 2020 | 35.70 | 36.27 | 35.50 | 36.11 | 726,347 | +0.73(+2.06%) |
Jul 07, 2020 | 34.70 | 35.92 | 34.50 | 35.38 | 1,317,890 | +0.63(+1.81%) |
Jul 06, 2020 | 34.50 | 35.03 | 34.01 | 34.75 | 1,126,798 | +0.87(+2.57%) |
Jul 02, 2020 | 33.40 | 34.29 | 33.14 | 33.88 | 1,353,400 | +0.62(+1.86%) |
Jul 01, 2020 | 30.91 | 33.44 | 30.79 | 33.26 | 1,732,585 | +2.28(+7.36%) |
Jun 30, 2020 | 29.24 | 31.21 | 29.17 | 30.98 | 1,996,875 | +1.82(+6.24%) |
Jun 29, 2020 | 27.42 | 29.21 | 27.28 | 29.16 | 1,090,441 | +1.89(+6.93%) |
Jun 26, 2020 | 29.25 | 29.26 | 27.21 | 27.27 | 2,455,400 | -2.05(-6.99%) |
Jun 25, 2020 | 27.85 | 29.37 | 27.50 | 29.32 | 809,618 | +1.54(+5.54%) |
Jun 24, 2020 | 29.00 | 29.01 | 27.52 | 27.78 | 885,197 | -1.23(-4.24%) |
Jun 23, 2020 | 28.71 | 29.34 | 28.32 | 29.01 | 705,467 | +0.46(+1.61%) |
Jun 22, 2020 | 28.36 | 28.81 | 28.09 | 28.55 | 606,391 | +0.20(+0.71%) |
Jun 19, 2020 | 28.46 | 29.30 | 27.93 | 28.35 | 2,009,500 | +0.12(+0.43%) |
Jun 18, 2020 | 27.29 | 28.59 | 27.29 | 28.23 | 657,654 | +0.72(+2.62%) |
Jun 17, 2020 | 28.73 | 29.27 | 27.39 | 27.51 | 821,181 | -1.01(-3.54%) |
Jun 16, 2020 | 28.91 | 29.00 | 27.79 | 28.52 | 1,090,028 | +0.39(+1.39%) |
Jun 15, 2020 | 26.48 | 28.62 | 26.26 | 28.13 | 1,142,140 | +1.11(+4.11%) |
Jun 12, 2020 | 26.58 | 27.14 | 26.14 | 27.02 | 974,800 | +1.12(+4.32%) |
Jun 11, 2020 | 26.86 | 27.19 | 25.67 | 25.90 | 1,216,787 | -1.70(-6.16%) |
Jun 10, 2020 | 27.81 | 27.92 | 27.35 | 27.60 | 672,896 | -0.15(-0.54%) |
Jun 09, 2020 | 27.56 | 28.28 | 27.56 | 27.75 | 871,426 | -0.10(-0.36%) |
Jun 08, 2020 | 27.64 | 27.96 | 27.22 | 27.85 | 918,873 | +0.31(+1.13%) |
Jun 05, 2020 | 27.80 | 28.44 | 27.47 | 27.54 | 1,212,400 | +0.02(+0.07%) |
Jun 04, 2020 | 27.27 | 27.95 | 27.20 | 27.52 | 1,232,327 | +0.26(+0.95%) |
Jun 03, 2020 | 26.59 | 27.63 | 26.18 | 27.26 | 1,019,457 | +1.00(+3.81%) |
Jun 02, 2020 | 25.82 | 26.39 | 25.30 | 26.26 | 1,107,957 | +0.61(+2.38%) |