Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.21 | 31.77 | 30.10 | 30.71 | 420,745 | -0.71(-2.26%) |
Aug 28, 2020 | 31.00 | 31.56 | 30.86 | 31.42 | 351,300 | +0.40(+1.29%) |
Aug 27, 2020 | 31.26 | 31.57 | 30.80 | 31.02 | 248,348 | +0.09(+0.29%) |
Aug 26, 2020 | 31.58 | 31.58 | 30.42 | 30.93 | 348,645 | -0.40(-1.28%) |
Aug 25, 2020 | 31.50 | 32.00 | 30.79 | 31.33 | 355,430 | -0.44(-1.38%) |
Aug 24, 2020 | 31.65 | 32.13 | 31.56 | 31.77 | 365,481 | +0.28(+0.89%) |
Aug 21, 2020 | 31.70 | 31.88 | 31.20 | 31.49 | 262,700 | -0.16(-0.51%) |
Aug 20, 2020 | 31.91 | 32.00 | 31.51 | 31.65 | 175,123 | -0.45(-1.40%) |
Aug 19, 2020 | 31.91 | 32.91 | 31.91 | 32.10 | 389,264 | +0.09(+0.28%) |
Aug 18, 2020 | 31.92 | 32.41 | 31.60 | 32.01 | 389,054 | +0.03(+0.09%) |
Aug 17, 2020 | 33.24 | 33.41 | 31.75 | 31.98 | 445,793 | -1.21(-3.65%) |
Aug 14, 2020 | 32.90 | 33.58 | 32.64 | 33.19 | 435,300 | -0.03(-0.09%) |
Aug 13, 2020 | 30.29 | 33.29 | 30.29 | 33.22 | 803,358 | +2.89(+9.53%) |
Aug 12, 2020 | 29.99 | 30.64 | 29.63 | 30.33 | 494,007 | +0.77(+2.62%) |
Aug 11, 2020 | 30.50 | 30.78 | 28.54 | 29.55 | 969,492 | -1.12(-3.64%) |
Aug 10, 2020 | 29.31 | 30.79 | 29.09 | 30.67 | 503,549 | +1.86(+6.46%) |
Aug 07, 2020 | 26.33 | 29.33 | 26.33 | 28.81 | 827,000 | +0.42(+1.48%) |
Aug 06, 2020 | 29.06 | 29.32 | 28.12 | 28.39 | 417,831 | -0.65(-2.24%) |
Aug 05, 2020 | 28.00 | 29.20 | 27.51 | 29.04 | 534,306 | +1.27(+4.57%) |
Aug 04, 2020 | 26.43 | 27.79 | 26.43 | 27.77 | 344,821 | +1.33(+5.03%) |
Aug 03, 2020 | 25.85 | 26.60 | 25.64 | 26.44 | 285,338 | +0.86(+3.36%) |
Jul 31, 2020 | 26.00 | 26.12 | 25.17 | 25.58 | 290,100 | -0.41(-1.58%) |
Jul 30, 2020 | 25.45 | 26.08 | 25.26 | 25.99 | 375,349 | +0.09(+0.35%) |
Jul 29, 2020 | 26.89 | 27.05 | 25.51 | 25.90 | 652,119 | -1.02(-3.79%) |
Jul 28, 2020 | 27.30 | 27.52 | 26.87 | 26.92 | 308,257 | -0.55(-2.00%) |
Jul 27, 2020 | 27.75 | 27.98 | 26.57 | 27.47 | 564,878 | -0.18(-0.65%) |
Jul 24, 2020 | 28.14 | 28.34 | 27.38 | 27.65 | 318,400 | -0.66(-2.33%) |
Jul 23, 2020 | 28.18 | 28.94 | 28.00 | 28.31 | 414,553 | -0.20(-0.70%) |
Jul 22, 2020 | 28.51 | 29.12 | 28.11 | 28.51 | 346,130 | -0.34(-1.18%) |
Jul 21, 2020 | 28.82 | 29.44 | 27.78 | 28.85 | 635,800 | +0.29(+1.02%) |
Jul 20, 2020 | 27.93 | 29.30 | 27.93 | 28.56 | 825,532 | +0.96(+3.48%) |
Jul 17, 2020 | 26.25 | 27.66 | 26.25 | 27.60 | 876,100 | +1.35(+5.14%) |
Jul 16, 2020 | 26.32 | 26.36 | 25.89 | 26.25 | 358,890 | -0.14(-0.53%) |
Jul 15, 2020 | 26.22 | 26.89 | 25.74 | 26.39 | 501,818 | +0.61(+2.37%) |
Jul 14, 2020 | 24.06 | 25.93 | 23.90 | 25.78 | 747,367 | +1.71(+7.10%) |
Jul 13, 2020 | 24.23 | 25.31 | 23.99 | 24.07 | 398,617 | +0.13(+0.54%) |
Jul 10, 2020 | 23.96 | 24.05 | 23.55 | 23.94 | 357,400 | -0.16(-0.66%) |
Jul 09, 2020 | 24.47 | 24.76 | 23.70 | 24.10 | 485,944 | -0.89(-3.56%) |
Jul 08, 2020 | 23.66 | 25.01 | 23.54 | 24.99 | 819,231 | +1.34(+5.67%) |
Jul 07, 2020 | 24.11 | 24.63 | 23.56 | 23.65 | 248,048 | -0.68(-2.79%) |
Jul 06, 2020 | 24.98 | 25.34 | 24.00 | 24.33 | 552,835 | -0.07(-0.29%) |
Jul 02, 2020 | 23.48 | 24.75 | 23.01 | 24.40 | 520,500 | +1.43(+6.23%) |
Jul 01, 2020 | 23.48 | 23.68 | 22.83 | 22.97 | 276,982 | -0.40(-1.71%) |
Jun 30, 2020 | 23.60 | 23.71 | 23.03 | 23.37 | 451,384 | -0.11(-0.47%) |
Jun 29, 2020 | 22.29 | 24.11 | 22.12 | 23.48 | 850,703 | +1.55(+7.07%) |
Jun 26, 2020 | 21.89 | 22.29 | 21.23 | 21.93 | 832,900 | -0.14(-0.63%) |
Jun 25, 2020 | 21.83 | 22.44 | 21.52 | 22.07 | 411,976 | +0.26(+1.19%) |
Jun 24, 2020 | 22.21 | 22.70 | 21.78 | 21.81 | 647,158 | -0.64(-2.85%) |
Jun 23, 2020 | 23.03 | 23.03 | 22.31 | 22.45 | 270,918 | -0.14(-0.62%) |
Jun 22, 2020 | 22.46 | 22.67 | 21.88 | 22.59 | 393,785 | +0.09(+0.40%) |
Jun 19, 2020 | 22.70 | 22.84 | 22.15 | 22.50 | 647,200 | +0.04(+0.18%) |
Jun 18, 2020 | 22.03 | 22.61 | 21.79 | 22.46 | 467,560 | +0.33(+1.49%) |
Jun 17, 2020 | 23.03 | 23.03 | 21.80 | 22.13 | 375,690 | -0.56(-2.47%) |
Jun 16, 2020 | 22.88 | 23.65 | 22.44 | 22.69 | 439,035 | +0.84(+3.84%) |
Jun 15, 2020 | 20.64 | 22.14 | 20.27 | 21.85 | 276,463 | +0.63(+2.97%) |
Jun 12, 2020 | 21.42 | 21.76 | 20.66 | 21.22 | 517,000 | +0.73(+3.56%) |
Jun 11, 2020 | 20.83 | 21.29 | 20.31 | 20.49 | 499,183 | -1.07(-4.96%) |
Jun 10, 2020 | 22.44 | 22.78 | 21.33 | 21.56 | 303,604 | -0.92(-4.09%) |
Jun 09, 2020 | 22.34 | 22.84 | 21.71 | 22.48 | 209,803 | -0.12(-0.53%) |
Jun 08, 2020 | 22.48 | 23.66 | 22.48 | 22.60 | 491,849 | +0.21(+0.94%) |
Jun 05, 2020 | 22.98 | 24.00 | 22.23 | 22.39 | 446,400 | +0.21(+0.97%) |
Jun 04, 2020 | 21.23 | 22.18 | 21.16 | 22.18 | 381,942 | +0.70(+3.24%) |
Jun 03, 2020 | 21.48 | 22.16 | 21.36 | 21.48 | 507,242 | +0.27(+1.27%) |
Jun 02, 2020 | 21.11 | 21.43 | 20.72 | 21.21 | 283,763 | +0.10(+0.47%) |