Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.39 | 31.39 | 29.42 | 29.49 | 1,255,715 | -1.86(-5.92%) |
Aug 28, 2020 | 31.72 | 31.95 | 31.02 | 31.34 | 721,766 | +0.02(+0.06%) |
Aug 27, 2020 | 29.38 | 31.54 | 29.38 | 31.32 | 1,178,350 | +1.94(+6.62%) |
Aug 26, 2020 | 30.72 | 30.89 | 29.25 | 29.38 | 825,205 | -1.37(-4.44%) |
Aug 25, 2020 | 30.92 | 31.34 | 30.07 | 30.75 | 1,153,033 | +0.06(+0.20%) |
Aug 24, 2020 | 29.33 | 30.69 | 29.08 | 30.69 | 1,124,252 | +1.68(+5.78%) |
Aug 21, 2020 | 29.56 | 29.63 | 28.62 | 29.01 | 1,564,463 | -0.83(-2.77%) |
Aug 20, 2020 | 30.09 | 30.32 | 29.57 | 29.84 | 749,169 | -0.66(-2.16%) |
Aug 19, 2020 | 30.60 | 31.04 | 30.12 | 30.50 | 1,043,919 | +0.01(+0.03%) |
Aug 18, 2020 | 31.09 | 31.37 | 30.42 | 30.49 | 609,597 | -0.56(-1.80%) |
Aug 17, 2020 | 31.78 | 32.01 | 30.44 | 31.05 | 630,802 | -0.57(-1.80%) |
Aug 14, 2020 | 31.28 | 32.28 | 30.52 | 31.61 | 847,910 | +0.00(+0.00%) |
Aug 13, 2020 | 32.27 | 32.90 | 31.51 | 31.61 | 798,792 | -1.05(-3.21%) |
Aug 12, 2020 | 33.37 | 33.53 | 32.03 | 32.66 | 937,486 | -0.12(-0.36%) |
Aug 11, 2020 | 33.79 | 34.82 | 32.62 | 32.78 | 979,626 | +0.31(+0.95%) |
Aug 10, 2020 | 31.62 | 33.30 | 31.62 | 32.47 | 1,129,177 | +0.99(+3.14%) |
Aug 07, 2020 | 30.07 | 31.57 | 29.49 | 31.48 | 1,236,970 | +1.47(+4.88%) |
Aug 06, 2020 | 30.42 | 30.90 | 29.63 | 30.02 | 848,460 | -0.45(-1.47%) |
Aug 05, 2020 | 29.80 | 30.71 | 29.11 | 30.47 | 1,621,887 | +1.21(+4.12%) |
Aug 04, 2020 | 28.06 | 29.40 | 27.95 | 29.26 | 1,329,814 | +1.08(+3.82%) |
Aug 03, 2020 | 26.79 | 28.26 | 26.62 | 28.18 | 1,148,221 | +1.33(+4.94%) |
Jul 31, 2020 | 27.03 | 27.15 | 25.74 | 26.86 | 1,574,290 | -0.28(-1.03%) |
Jul 30, 2020 | 27.62 | 27.71 | 26.25 | 27.14 | 2,044,427 | -1.22(-4.29%) |
Jul 29, 2020 | 27.63 | 28.45 | 26.45 | 28.35 | 1,912,662 | +2.06(+7.85%) |
Jul 28, 2020 | 27.20 | 27.33 | 26.23 | 26.29 | 2,294,118 | -0.93(-3.41%) |
Jul 27, 2020 | 28.05 | 28.05 | 26.63 | 27.22 | 1,551,911 | -0.94(-3.33%) |
Jul 24, 2020 | 29.22 | 29.22 | 28.07 | 28.15 | 1,058,183 | -1.30(-4.40%) |
Jul 23, 2020 | 29.10 | 30.11 | 28.22 | 29.45 | 811,640 | +0.17(+0.58%) |
Jul 22, 2020 | 29.17 | 29.57 | 28.78 | 29.28 | 1,194,129 | -0.13(-0.44%) |
Jul 21, 2020 | 30.53 | 31.08 | 29.31 | 29.41 | 771,298 | -0.86(-2.83%) |
Jul 20, 2020 | 31.31 | 31.83 | 29.83 | 30.27 | 1,070,790 | -1.29(-4.08%) |
Jul 17, 2020 | 31.53 | 31.88 | 31.03 | 31.55 | 808,503 | -0.06(-0.19%) |
Jul 16, 2020 | 32.24 | 32.43 | 31.36 | 31.61 | 938,119 | -1.09(-3.32%) |
Jul 15, 2020 | 31.37 | 33.14 | 31.37 | 32.70 | 1,663,855 | +2.47(+8.18%) |
Jul 14, 2020 | 29.65 | 30.87 | 29.37 | 30.23 | 1,452,308 | +0.47(+1.58%) |
Jul 13, 2020 | 29.31 | 30.91 | 28.25 | 29.76 | 1,292,342 | +1.13(+3.94%) |
Jul 10, 2020 | 27.51 | 28.81 | 27.33 | 28.63 | 1,057,582 | +1.04(+3.76%) |
Jul 09, 2020 | 29.39 | 29.41 | 27.28 | 27.59 | 1,125,236 | -1.89(-6.43%) |
Jul 08, 2020 | 27.41 | 29.52 | 27.05 | 29.49 | 1,844,614 | +1.88(+6.83%) |
Jul 07, 2020 | 29.84 | 29.84 | 27.45 | 27.60 | 1,731,426 | -2.84(-9.33%) |
Jul 06, 2020 | 30.04 | 30.55 | 29.02 | 30.45 | 1,655,669 | +1.10(+3.74%) |
Jul 02, 2020 | 30.38 | 30.81 | 28.99 | 29.35 | 1,183,926 | -0.23(-0.78%) |
Jul 01, 2020 | 30.96 | 31.91 | 29.48 | 29.58 | 1,059,411 | -1.14(-3.70%) |
Jun 30, 2020 | 30.25 | 31.02 | 29.34 | 30.72 | 1,412,888 | +0.25(+0.82%) |
Jun 29, 2020 | 28.94 | 30.75 | 27.96 | 30.47 | 1,672,786 | +1.76(+6.11%) |
Jun 26, 2020 | 30.10 | 30.31 | 28.71 | 28.71 | 1,566,368 | -1.60(-5.27%) |
Jun 25, 2020 | 30.10 | 31.06 | 29.54 | 30.31 | 1,317,411 | -0.27(-0.88%) |
Jun 24, 2020 | 31.47 | 31.64 | 29.37 | 30.58 | 1,125,369 | -1.51(-4.69%) |
Jun 23, 2020 | 32.05 | 32.50 | 31.84 | 32.08 | 844,022 | +0.45(+1.42%) |
Jun 22, 2020 | 31.58 | 31.85 | 30.82 | 31.63 | 697,079 | -0.39(-1.21%) |
Jun 19, 2020 | 33.45 | 33.45 | 31.52 | 32.02 | 1,281,893 | -0.82(-2.49%) |
Jun 18, 2020 | 33.26 | 33.77 | 32.43 | 32.84 | 905,184 | -0.67(-1.99%) |
Jun 17, 2020 | 35.15 | 35.15 | 33.10 | 33.51 | 1,107,021 | -1.77(-5.00%) |
Jun 16, 2020 | 36.41 | 37.28 | 34.89 | 35.27 | 1,844,275 | +1.15(+3.36%) |
Jun 15, 2020 | 32.19 | 34.69 | 31.76 | 34.13 | 1,445,889 | -0.03(-0.09%) |
Jun 12, 2020 | 33.52 | 34.75 | 32.51 | 34.16 | 1,669,750 | +2.83(+9.04%) |
Jun 11, 2020 | 30.93 | 33.07 | 30.73 | 31.32 | 3,295,800 | -3.58(-10.26%) |
Jun 10, 2020 | 37.45 | 37.69 | 34.85 | 34.90 | 2,047,414 | -2.88(-7.63%) |
Jun 09, 2020 | 38.17 | 38.39 | 36.83 | 37.79 | 1,250,634 | -2.14(-5.37%) |
Jun 08, 2020 | 39.34 | 40.16 | 38.96 | 39.93 | 1,557,952 | +2.23(+5.93%) |
Jun 05, 2020 | 40.43 | 43.12 | 37.46 | 37.70 | 2,624,351 | +0.33(+0.88%) |
Jun 04, 2020 | 35.44 | 37.77 | 34.40 | 37.37 | 1,930,607 | +1.92(+5.43%) |
Jun 03, 2020 | 33.49 | 35.87 | 33.40 | 35.44 | 1,870,483 | +2.62(+7.99%) |
Jun 02, 2020 | 32.96 | 33.43 | 32.66 | 32.82 | 1,297,622 | +0.19(+0.58%) |