Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 35.40 | 35.40 | 33.33 | 33.43 | 1,442,553 | -2.10(-5.91%) |
Aug 28, 2020 | 36.30 | 36.41 | 34.72 | 35.53 | 471,000 | -0.42(-1.17%) |
Aug 27, 2020 | 36.75 | 37.14 | 35.01 | 35.95 | 593,165 | -0.77(-2.10%) |
Aug 26, 2020 | 38.18 | 38.65 | 36.22 | 36.72 | 635,214 | -1.36(-3.57%) |
Aug 25, 2020 | 38.30 | 38.61 | 37.33 | 38.08 | 443,914 | -0.21(-0.55%) |
Aug 24, 2020 | 37.27 | 38.75 | 36.71 | 38.29 | 812,512 | +1.74(+4.76%) |
Aug 21, 2020 | 37.37 | 37.84 | 36.26 | 36.55 | 721,800 | -1.12(-2.97%) |
Aug 20, 2020 | 37.10 | 38.09 | 37.10 | 37.67 | 493,092 | +0.00(+0.00%) |
Aug 19, 2020 | 38.01 | 38.43 | 37.34 | 37.67 | 664,230 | -0.16(-0.42%) |
Aug 18, 2020 | 39.51 | 39.77 | 36.54 | 37.83 | 923,311 | -1.85(-4.66%) |
Aug 17, 2020 | 40.55 | 40.80 | 39.51 | 39.68 | 684,710 | +0.03(+0.08%) |
Aug 14, 2020 | 39.55 | 40.45 | 39.01 | 39.65 | 788,300 | +0.15(+0.38%) |
Aug 13, 2020 | 38.70 | 40.26 | 38.40 | 39.50 | 1,170,323 | +0.76(+1.96%) |
Aug 12, 2020 | 37.75 | 39.51 | 37.75 | 38.74 | 778,428 | +1.13(+3.00%) |
Aug 11, 2020 | 38.50 | 40.14 | 37.22 | 37.61 | 1,093,783 | +0.00(+0.00%) |
Aug 10, 2020 | 35.00 | 38.61 | 35.00 | 37.61 | 1,307,421 | +2.76(+7.92%) |
Aug 07, 2020 | 32.48 | 34.98 | 32.00 | 34.85 | 829,000 | +2.37(+7.30%) |
Aug 06, 2020 | 31.29 | 33.41 | 31.00 | 32.48 | 869,374 | +1.46(+4.71%) |
Aug 05, 2020 | 30.00 | 33.15 | 29.46 | 31.02 | 984,643 | +2.34(+8.16%) |
Aug 04, 2020 | 28.43 | 29.16 | 28.27 | 28.68 | 502,866 | +0.25(+0.88%) |
Aug 03, 2020 | 27.92 | 28.73 | 27.67 | 28.43 | 422,950 | +0.85(+3.08%) |
Jul 31, 2020 | 28.15 | 28.49 | 27.06 | 27.58 | 402,600 | -0.54(-1.92%) |
Jul 30, 2020 | 28.01 | 28.26 | 27.48 | 28.12 | 325,040 | -0.21(-0.74%) |
Jul 29, 2020 | 27.39 | 28.49 | 27.30 | 28.33 | 299,885 | +0.98(+3.58%) |
Jul 28, 2020 | 27.81 | 28.20 | 27.34 | 27.35 | 260,788 | -0.39(-1.41%) |
Jul 27, 2020 | 27.24 | 27.87 | 27.05 | 27.74 | 408,165 | +0.53(+1.95%) |
Jul 24, 2020 | 26.83 | 27.42 | 26.45 | 27.21 | 306,400 | +0.42(+1.57%) |
Jul 23, 2020 | 26.16 | 27.50 | 26.09 | 26.79 | 628,589 | +0.47(+1.79%) |
Jul 22, 2020 | 26.00 | 26.65 | 25.82 | 26.32 | 466,656 | +0.29(+1.11%) |
Jul 21, 2020 | 26.17 | 26.43 | 25.88 | 26.03 | 343,752 | +0.36(+1.40%) |
Jul 20, 2020 | 25.55 | 26.39 | 25.38 | 25.67 | 518,103 | +0.12(+0.47%) |
Jul 17, 2020 | 25.05 | 25.95 | 25.01 | 25.55 | 584,600 | +0.45(+1.79%) |
Jul 16, 2020 | 24.64 | 25.46 | 24.14 | 25.10 | 421,372 | +0.31(+1.25%) |
Jul 15, 2020 | 23.80 | 24.86 | 23.65 | 24.79 | 466,427 | +1.47(+6.30%) |
Jul 14, 2020 | 22.72 | 23.57 | 22.59 | 23.32 | 320,029 | +0.46(+2.01%) |
Jul 13, 2020 | 23.80 | 23.94 | 22.85 | 22.86 | 604,231 | -0.52(-2.22%) |
Jul 10, 2020 | 23.80 | 23.83 | 23.13 | 23.38 | 481,300 | -0.36(-1.52%) |
Jul 09, 2020 | 24.93 | 24.98 | 22.98 | 23.74 | 497,865 | -1.00(-4.04%) |
Jul 08, 2020 | 23.64 | 24.89 | 23.46 | 24.74 | 568,506 | +1.22(+5.19%) |
Jul 07, 2020 | 23.80 | 24.37 | 23.50 | 23.52 | 436,255 | -0.50(-2.08%) |
Jul 06, 2020 | 24.45 | 24.63 | 23.81 | 24.02 | 513,290 | +0.28(+1.18%) |
Jul 02, 2020 | 24.30 | 24.86 | 23.64 | 23.74 | 430,700 | -0.18(-0.75%) |
Jul 01, 2020 | 24.88 | 25.42 | 23.70 | 23.92 | 608,156 | -0.86(-3.47%) |
Jun 30, 2020 | 24.00 | 24.95 | 23.59 | 24.78 | 807,148 | +0.53(+2.19%) |
Jun 29, 2020 | 22.90 | 24.57 | 22.70 | 24.25 | 983,093 | +1.94(+8.70%) |
Jun 26, 2020 | 22.91 | 23.19 | 22.10 | 22.31 | 1,143,600 | -0.73(-3.17%) |
Jun 25, 2020 | 23.25 | 23.43 | 22.13 | 23.04 | 1,803,474 | +0.31(+1.36%) |
Jun 24, 2020 | 25.41 | 26.43 | 22.55 | 22.73 | 3,190,319 | -5.85(-20.47%) |
Jun 23, 2020 | 28.58 | 28.90 | 28.13 | 28.58 | 369,712 | +0.53(+1.89%) |
Jun 22, 2020 | 27.96 | 28.22 | 26.89 | 28.05 | 445,575 | -0.18(-0.64%) |
Jun 19, 2020 | 29.33 | 29.33 | 27.99 | 28.23 | 1,266,800 | -0.18(-0.63%) |
Jun 18, 2020 | 27.38 | 28.58 | 27.25 | 28.41 | 387,860 | +0.78(+2.82%) |
Jun 17, 2020 | 28.51 | 28.57 | 27.07 | 27.63 | 602,221 | -0.70(-2.47%) |
Jun 16, 2020 | 29.37 | 30.07 | 28.01 | 28.33 | 487,444 | +0.42(+1.50%) |
Jun 15, 2020 | 26.53 | 28.11 | 25.66 | 27.91 | 571,996 | +0.52(+1.88%) |
Jun 12, 2020 | 28.25 | 28.50 | 26.80 | 27.39 | 520,200 | +0.36(+1.31%) |
Jun 11, 2020 | 28.45 | 29.53 | 26.93 | 27.04 | 689,053 | -4.24(-13.55%) |
Jun 10, 2020 | 32.37 | 32.82 | 31.23 | 31.28 | 752,042 | -1.30(-3.99%) |
Jun 09, 2020 | 31.69 | 32.81 | 31.11 | 32.58 | 542,889 | +0.17(+0.52%) |
Jun 08, 2020 | 32.08 | 32.89 | 31.79 | 32.41 | 820,835 | +0.56(+1.77%) |
Jun 05, 2020 | 30.00 | 32.35 | 30.00 | 31.84 | 924,600 | +2.27(+7.69%) |
Jun 04, 2020 | 28.59 | 29.61 | 28.39 | 29.57 | 493,670 | +0.53(+1.83%) |
Jun 03, 2020 | 29.96 | 30.00 | 28.48 | 29.04 | 872,081 | -0.68(-2.29%) |
Jun 02, 2020 | 28.43 | 29.83 | 28.05 | 29.72 | 583,894 | +1.70(+6.07%) |