Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 41.61 | 41.61 | 39.82 | 39.92 | 1,902,397 | -1.33(-3.22%) |
Aug 28, 2020 | 40.37 | 42.33 | 40.30 | 41.25 | 3,895,000 | +1.80(+4.56%) |
Aug 27, 2020 | 38.74 | 40.09 | 37.68 | 39.45 | 6,836,951 | +7.23(+22.44%) |
Aug 26, 2020 | 32.28 | 32.55 | 31.89 | 32.22 | 204,872 | -0.15(-0.46%) |
Aug 25, 2020 | 32.81 | 32.82 | 32.01 | 32.37 | 193,297 | -0.33(-1.01%) |
Aug 24, 2020 | 33.41 | 33.62 | 32.28 | 32.70 | 256,462 | -0.23(-0.70%) |
Aug 21, 2020 | 32.36 | 32.94 | 32.35 | 32.93 | 212,100 | +0.35(+1.07%) |
Aug 20, 2020 | 32.73 | 33.36 | 32.42 | 32.58 | 250,814 | -0.53(-1.60%) |
Aug 19, 2020 | 33.68 | 33.78 | 33.06 | 33.11 | 225,208 | -0.38(-1.13%) |
Aug 18, 2020 | 33.71 | 33.90 | 33.35 | 33.49 | 468,811 | -0.24(-0.71%) |
Aug 17, 2020 | 33.93 | 34.47 | 33.44 | 33.73 | 448,053 | -0.10(-0.30%) |
Aug 14, 2020 | 33.39 | 33.85 | 33.21 | 33.83 | 329,000 | +0.19(+0.56%) |
Aug 13, 2020 | 33.22 | 33.82 | 32.93 | 33.64 | 520,537 | +0.34(+1.02%) |
Aug 12, 2020 | 32.08 | 33.32 | 31.72 | 33.30 | 611,218 | +1.74(+5.51%) |
Aug 11, 2020 | 31.69 | 32.36 | 30.25 | 31.56 | 540,523 | +0.20(+0.64%) |
Aug 10, 2020 | 30.64 | 31.50 | 30.60 | 31.36 | 419,820 | +0.88(+2.89%) |
Aug 07, 2020 | 29.75 | 30.76 | 29.75 | 30.48 | 347,500 | +0.73(+2.45%) |
Aug 06, 2020 | 29.81 | 30.30 | 29.42 | 29.75 | 282,842 | -0.45(-1.49%) |
Aug 05, 2020 | 31.52 | 31.63 | 29.98 | 30.20 | 650,082 | -0.12(-0.40%) |
Aug 04, 2020 | 30.67 | 32.71 | 30.29 | 30.32 | 1,304,805 | +1.95(+6.87%) |
Aug 03, 2020 | 25.99 | 28.58 | 25.86 | 28.37 | 1,031,242 | +2.77(+10.82%) |
Jul 31, 2020 | 25.49 | 26.25 | 24.82 | 25.60 | 628,500 | -0.02(-0.08%) |
Jul 30, 2020 | 25.49 | 25.70 | 24.88 | 25.62 | 242,311 | -0.44(-1.69%) |
Jul 29, 2020 | 25.67 | 26.25 | 25.67 | 26.06 | 216,735 | +0.46(+1.80%) |
Jul 28, 2020 | 26.01 | 26.17 | 25.57 | 25.60 | 330,520 | -0.60(-2.29%) |
Jul 27, 2020 | 25.66 | 26.25 | 25.66 | 26.20 | 276,882 | +0.49(+1.91%) |
Jul 24, 2020 | 25.87 | 25.88 | 25.53 | 25.71 | 183,100 | -0.18(-0.70%) |
Jul 23, 2020 | 26.00 | 26.36 | 25.78 | 25.89 | 322,611 | -0.22(-0.84%) |
Jul 22, 2020 | 25.35 | 26.16 | 25.35 | 26.11 | 322,102 | +0.55(+2.15%) |
Jul 21, 2020 | 26.13 | 26.18 | 25.48 | 25.56 | 235,721 | -0.20(-0.78%) |
Jul 20, 2020 | 25.93 | 25.93 | 25.50 | 25.76 | 139,699 | -0.25(-0.96%) |
Jul 17, 2020 | 26.06 | 26.27 | 25.91 | 26.01 | 187,300 | -0.14(-0.54%) |
Jul 16, 2020 | 25.52 | 26.20 | 25.40 | 26.15 | 323,422 | +0.47(+1.83%) |
Jul 15, 2020 | 25.76 | 25.81 | 25.17 | 25.68 | 270,681 | +0.86(+3.46%) |
Jul 14, 2020 | 23.70 | 24.84 | 23.61 | 24.82 | 237,480 | +1.16(+4.90%) |
Jul 13, 2020 | 24.54 | 24.58 | 23.61 | 23.66 | 281,359 | -0.59(-2.43%) |
Jul 10, 2020 | 23.76 | 24.35 | 23.54 | 24.25 | 218,500 | +0.62(+2.62%) |
Jul 09, 2020 | 24.82 | 24.82 | 23.52 | 23.63 | 234,961 | -1.19(-4.79%) |
Jul 08, 2020 | 24.32 | 24.91 | 24.20 | 24.82 | 216,554 | +0.51(+2.10%) |
Jul 07, 2020 | 24.21 | 24.65 | 23.98 | 24.31 | 253,340 | -0.17(-0.69%) |
Jul 06, 2020 | 24.78 | 24.94 | 24.23 | 24.48 | 193,750 | +0.20(+0.82%) |
Jul 02, 2020 | 24.74 | 25.23 | 24.17 | 24.28 | 179,200 | +0.07(+0.29%) |
Jul 01, 2020 | 25.20 | 25.80 | 24.15 | 24.21 | 276,355 | -0.93(-3.70%) |
Jun 30, 2020 | 24.69 | 25.27 | 24.41 | 25.14 | 330,604 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.95 | 24.14 | 24.82 | 379,849 | +0.69(+2.86%) |
Jun 26, 2020 | 24.11 | 24.30 | 23.62 | 24.14 | 746,600 | -0.16(-0.68%) |
Jun 25, 2020 | 24.18 | 24.42 | 23.61 | 24.30 | 274,960 | -0.07(-0.29%) |
Jun 24, 2020 | 25.26 | 25.52 | 23.92 | 24.37 | 291,431 | -1.40(-5.43%) |
Jun 23, 2020 | 25.75 | 26.05 | 25.41 | 25.77 | 360,261 | +0.32(+1.26%) |
Jun 22, 2020 | 24.87 | 25.48 | 24.43 | 25.45 | 231,337 | +0.37(+1.48%) |
Jun 19, 2020 | 25.82 | 26.01 | 24.78 | 25.08 | 598,800 | -0.32(-1.26%) |
Jun 18, 2020 | 26.00 | 26.07 | 25.16 | 25.40 | 446,486 | +0.16(+0.63%) |
Jun 17, 2020 | 25.93 | 25.98 | 25.15 | 25.24 | 297,522 | -0.70(-2.70%) |
Jun 16, 2020 | 25.54 | 25.95 | 24.86 | 25.94 | 375,353 | +1.49(+6.09%) |
Jun 15, 2020 | 22.33 | 24.52 | 22.14 | 24.45 | 611,178 | +1.24(+5.34%) |
Jun 12, 2020 | 24.53 | 24.83 | 22.41 | 23.21 | 506,800 | -0.15(-0.64%) |
Jun 11, 2020 | 24.54 | 24.72 | 23.34 | 23.36 | 490,272 | -2.38(-9.25%) |
Jun 10, 2020 | 26.33 | 26.64 | 25.53 | 25.74 | 345,109 | -0.60(-2.28%) |
Jun 09, 2020 | 26.14 | 26.68 | 26.01 | 26.34 | 484,778 | -0.30(-1.13%) |
Jun 08, 2020 | 27.80 | 27.80 | 26.55 | 26.64 | 382,003 | -0.65(-2.38%) |
Jun 05, 2020 | 26.31 | 28.00 | 26.31 | 27.29 | 899,800 | +1.06(+4.04%) |
Jun 04, 2020 | 26.46 | 26.78 | 25.96 | 26.23 | 388,333 | -0.49(-1.83%) |
Jun 03, 2020 | 27.20 | 27.25 | 26.64 | 26.72 | 466,586 | +0.17(+0.64%) |
Jun 02, 2020 | 26.02 | 27.09 | 25.83 | 26.55 | 754,124 | +1.28(+5.07%) |