Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 34.03 | 34.39 | 33.71 | 34.18 | 302,271 | +0.14(+0.40%) |
Aug 28, 2020 | 33.88 | 34.26 | 33.88 | 34.05 | 254,788 | +0.25(+0.75%) |
Aug 27, 2020 | 33.39 | 33.92 | 33.20 | 33.79 | 224,634 | +0.73(+2.21%) |
Aug 26, 2020 | 33.05 | 33.23 | 32.73 | 33.07 | 164,714 | +0.02(+0.07%) |
Aug 25, 2020 | 33.35 | 33.35 | 32.73 | 33.04 | 136,351 | -0.22(-0.65%) |
Aug 24, 2020 | 33.54 | 33.70 | 32.86 | 33.26 | 179,028 | +0.07(+0.20%) |
Aug 21, 2020 | 33.68 | 33.88 | 31.42 | 33.19 | 148,505 | -0.49(-1.47%) |
Aug 20, 2020 | 33.68 | 34.30 | 33.31 | 33.68 | 161,458 | -0.35(-1.02%) |
Aug 19, 2020 | 34.23 | 34.38 | 33.78 | 34.03 | 184,865 | -0.09(-0.25%) |
Aug 18, 2020 | 34.08 | 34.16 | 33.70 | 34.12 | 214,423 | -0.07(-0.20%) |
Aug 17, 2020 | 34.59 | 34.84 | 34.09 | 34.18 | 224,159 | -0.52(-1.50%) |
Aug 14, 2020 | 34.52 | 34.96 | 34.45 | 34.70 | 164,197 | +0.01(+0.04%) |
Aug 13, 2020 | 34.18 | 34.91 | 34.02 | 34.69 | 159,352 | +0.44(+1.28%) |
Aug 12, 2020 | 34.30 | 35.01 | 34.06 | 34.25 | 213,775 | +0.27(+0.80%) |
Aug 11, 2020 | 34.40 | 34.62 | 33.65 | 33.98 | 238,257 | -0.21(-0.61%) |
Aug 10, 2020 | 34.07 | 34.56 | 33.70 | 34.19 | 221,260 | +0.12(+0.36%) |
Aug 07, 2020 | 32.92 | 34.46 | 32.84 | 34.07 | 272,421 | +1.22(+3.71%) |
Aug 06, 2020 | 32.20 | 33.00 | 32.04 | 32.85 | 185,919 | +0.48(+1.49%) |
Aug 05, 2020 | 32.58 | 33.24 | 31.82 | 32.37 | 276,818 | +0.04(+0.13%) |
Aug 04, 2020 | 31.18 | 32.79 | 31.06 | 32.32 | 387,510 | +1.20(+3.85%) |
Aug 03, 2020 | 31.07 | 31.41 | 30.99 | 31.12 | 219,145 | +0.05(+0.16%) |
Jul 31, 2020 | 30.52 | 31.10 | 29.79 | 31.07 | 330,173 | +0.40(+1.29%) |
Jul 30, 2020 | 31.03 | 31.75 | 30.47 | 30.68 | 260,741 | +0.25(+0.83%) |
Jul 29, 2020 | 30.90 | 31.07 | 30.24 | 30.43 | 183,462 | -0.28(-0.91%) |
Jul 28, 2020 | 30.91 | 31.41 | 30.09 | 30.70 | 272,392 | -0.27(-0.86%) |
Jul 27, 2020 | 30.64 | 31.37 | 30.64 | 30.97 | 215,544 | +0.29(+0.95%) |
Jul 24, 2020 | 30.61 | 30.90 | 30.33 | 30.68 | 146,887 | +0.07(+0.22%) |
Jul 23, 2020 | 29.97 | 30.67 | 29.97 | 30.61 | 199,443 | +0.46(+1.52%) |
Jul 22, 2020 | 30.62 | 30.86 | 30.04 | 30.15 | 146,637 | -0.59(-1.91%) |
Jul 21, 2020 | 30.91 | 31.32 | 30.59 | 30.74 | 127,022 | +0.12(+0.38%) |
Jul 20, 2020 | 30.76 | 31.16 | 30.51 | 30.62 | 114,135 | -0.30(-0.96%) |
Jul 17, 2020 | 30.99 | 31.39 | 30.69 | 30.92 | 187,492 | -0.22(-0.69%) |
Jul 16, 2020 | 31.09 | 31.35 | 30.67 | 31.14 | 311,607 | +0.06(+0.20%) |
Jul 15, 2020 | 31.45 | 31.87 | 30.99 | 31.07 | 283,577 | +0.04(+0.12%) |
Jul 14, 2020 | 30.26 | 31.16 | 30.24 | 31.04 | 152,522 | +0.82(+2.72%) |
Jul 13, 2020 | 30.91 | 31.49 | 30.08 | 30.22 | 271,789 | -0.66(-2.12%) |
Jul 10, 2020 | 30.25 | 30.93 | 29.97 | 30.87 | 174,065 | +0.75(+2.48%) |
Jul 09, 2020 | 30.73 | 30.73 | 29.73 | 30.12 | 199,063 | -0.56(-1.81%) |
Jul 08, 2020 | 30.41 | 30.72 | 29.66 | 30.68 | 154,850 | +0.14(+0.45%) |
Jul 07, 2020 | 30.77 | 31.16 | 30.43 | 30.54 | 208,957 | -0.54(-1.75%) |
Jul 06, 2020 | 31.71 | 31.93 | 31.07 | 31.09 | 161,663 | -0.02(-0.08%) |
Jul 02, 2020 | 31.93 | 31.93 | 30.81 | 31.11 | 235,214 | -0.28(-0.89%) |
Jul 01, 2020 | 30.72 | 31.64 | 30.72 | 31.39 | 368,631 | +0.92(+3.02%) |
Jun 30, 2020 | 30.42 | 31.01 | 30.26 | 30.47 | 212,204 | +0.04(+0.12%) |
Jun 29, 2020 | 29.20 | 30.73 | 29.20 | 30.43 | 227,758 | +1.57(+5.44%) |
Jun 26, 2020 | 32.02 | 32.04 | 28.84 | 28.86 | 670,863 | -3.38(-10.47%) |
Jun 25, 2020 | 31.86 | 32.41 | 31.47 | 32.24 | 256,251 | +0.35(+1.09%) |
Jun 24, 2020 | 31.46 | 32.42 | 31.26 | 31.89 | 356,892 | +0.01(+0.02%) |
Jun 23, 2020 | 31.84 | 32.54 | 31.24 | 31.88 | 209,625 | +0.25(+0.80%) |
Jun 22, 2020 | 31.77 | 31.96 | 31.22 | 31.63 | 215,687 | -0.14(-0.45%) |
Jun 19, 2020 | 32.01 | 32.17 | 31.43 | 31.77 | 829,074 | +0.01(+0.04%) |
Jun 18, 2020 | 31.56 | 31.95 | 31.46 | 31.76 | 200,676 | +0.15(+0.47%) |
Jun 17, 2020 | 32.34 | 32.44 | 31.55 | 31.61 | 177,847 | -0.47(-1.46%) |
Jun 16, 2020 | 32.05 | 32.53 | 31.22 | 32.08 | 339,296 | +0.22(+0.68%) |
Jun 15, 2020 | 31.09 | 32.34 | 30.75 | 31.87 | 361,848 | +0.12(+0.37%) |
Jun 12, 2020 | 32.88 | 32.88 | 31.20 | 31.75 | 253,818 | +0.02(+0.06%) |
Jun 11, 2020 | 32.61 | 32.92 | 31.61 | 31.73 | 261,254 | -1.84(-5.47%) |
Jun 10, 2020 | 34.55 | 34.68 | 33.03 | 33.57 | 334,981 | -0.96(-2.79%) |
Jun 09, 2020 | 34.33 | 34.96 | 33.83 | 34.53 | 201,346 | -0.36(-1.03%) |
Jun 08, 2020 | 34.86 | 35.05 | 33.92 | 34.89 | 257,855 | +0.43(+1.24%) |
Jun 05, 2020 | 34.26 | 35.85 | 33.96 | 34.46 | 383,396 | +0.56(+1.66%) |
Jun 04, 2020 | 33.87 | 34.22 | 32.87 | 33.90 | 226,980 | -0.11(-0.33%) |
Jun 03, 2020 | 33.32 | 34.40 | 32.94 | 34.01 | 209,332 | +1.08(+3.29%) |
Jun 02, 2020 | 32.50 | 33.05 | 31.80 | 32.93 | 253,847 | +0.31(+0.95%) |