Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.43 | 29.43 | 28.73 | 28.75 | 706,660 | -0.71(-2.43%) |
Aug 28, 2020 | 29.78 | 29.78 | 29.30 | 29.46 | 650,558 | -0.11(-0.37%) |
Aug 27, 2020 | 30.18 | 30.37 | 29.55 | 29.57 | 648,970 | -0.33(-1.10%) |
Aug 26, 2020 | 29.32 | 30.04 | 29.28 | 29.90 | 825,088 | +0.55(+1.86%) |
Aug 25, 2020 | 29.37 | 29.70 | 29.17 | 29.35 | 776,067 | +0.21(+0.72%) |
Aug 24, 2020 | 29.06 | 29.50 | 28.84 | 29.15 | 422,118 | +0.37(+1.28%) |
Aug 21, 2020 | 28.75 | 29.03 | 28.66 | 28.78 | 842,663 | -0.18(-0.62%) |
Aug 20, 2020 | 28.51 | 29.18 | 28.47 | 28.96 | 714,340 | +0.01(+0.03%) |
Aug 19, 2020 | 29.18 | 29.46 | 28.93 | 28.95 | 357,743 | -0.17(-0.58%) |
Aug 18, 2020 | 29.40 | 29.98 | 29.08 | 29.12 | 548,259 | -0.45(-1.51%) |
Aug 17, 2020 | 30.51 | 30.77 | 29.42 | 29.56 | 584,204 | -1.07(-3.49%) |
Aug 14, 2020 | 30.17 | 30.72 | 30.13 | 30.63 | 696,070 | +0.31(+1.01%) |
Aug 13, 2020 | 30.66 | 31.06 | 30.20 | 30.32 | 442,788 | -0.58(-1.89%) |
Aug 12, 2020 | 31.35 | 31.41 | 30.87 | 30.91 | 394,663 | -0.10(-0.32%) |
Aug 11, 2020 | 31.68 | 32.23 | 30.88 | 31.01 | 631,417 | -0.38(-1.20%) |
Aug 10, 2020 | 30.47 | 31.61 | 30.40 | 31.38 | 1,094,258 | +0.94(+3.09%) |
Aug 07, 2020 | 29.61 | 30.48 | 29.46 | 30.44 | 452,228 | +0.73(+2.47%) |
Aug 06, 2020 | 29.27 | 29.90 | 29.27 | 29.71 | 514,964 | +0.31(+1.04%) |
Aug 05, 2020 | 28.78 | 29.48 | 28.54 | 29.40 | 857,791 | +1.02(+3.59%) |
Aug 04, 2020 | 28.86 | 29.19 | 28.36 | 28.38 | 707,303 | -0.70(-2.42%) |
Aug 03, 2020 | 28.75 | 29.32 | 28.63 | 29.09 | 634,836 | +0.41(+1.42%) |
Jul 31, 2020 | 29.04 | 29.24 | 28.03 | 28.68 | 696,979 | -0.61(-2.10%) |
Jul 30, 2020 | 29.46 | 29.52 | 28.96 | 29.29 | 1,024,969 | -0.62(-2.08%) |
Jul 29, 2020 | 30.69 | 31.26 | 29.07 | 29.92 | 1,558,174 | +0.19(+0.63%) |
Jul 28, 2020 | 30.06 | 30.33 | 29.66 | 29.73 | 687,543 | -0.57(-1.89%) |
Jul 27, 2020 | 29.55 | 30.33 | 29.53 | 30.30 | 593,299 | +0.55(+1.86%) |
Jul 24, 2020 | 29.96 | 30.29 | 29.61 | 29.75 | 404,349 | -0.22(-0.73%) |
Jul 23, 2020 | 29.63 | 30.35 | 29.52 | 29.97 | 752,893 | +0.26(+0.87%) |
Jul 22, 2020 | 29.20 | 29.74 | 29.09 | 29.71 | 610,589 | +0.42(+1.42%) |
Jul 21, 2020 | 29.16 | 29.71 | 29.16 | 29.29 | 629,704 | +0.37(+1.27%) |
Jul 20, 2020 | 29.15 | 29.43 | 28.76 | 28.93 | 514,309 | -0.48(-1.62%) |
Jul 17, 2020 | 29.50 | 29.77 | 29.26 | 29.40 | 538,795 | +0.07(+0.24%) |
Jul 16, 2020 | 29.69 | 29.98 | 29.09 | 29.33 | 683,796 | -0.36(-1.20%) |
Jul 15, 2020 | 30.10 | 30.22 | 29.67 | 29.69 | 985,066 | +0.53(+1.83%) |
Jul 14, 2020 | 28.50 | 29.23 | 28.02 | 29.16 | 974,618 | +0.97(+3.44%) |
Jul 13, 2020 | 28.28 | 28.85 | 27.93 | 28.18 | 926,535 | +0.28(+0.99%) |
Jul 10, 2020 | 27.50 | 28.04 | 27.17 | 27.91 | 822,335 | +0.49(+1.77%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.13 | 27.42 | 428,834 | -0.64(-2.29%) |
Jul 08, 2020 | 27.96 | 28.20 | 27.34 | 28.07 | 754,660 | +0.03(+0.11%) |
Jul 07, 2020 | 28.60 | 28.91 | 28.01 | 28.04 | 482,740 | -0.83(-2.88%) |
Jul 06, 2020 | 29.36 | 29.39 | 28.74 | 28.87 | 644,223 | +0.24(+0.83%) |
Jul 02, 2020 | 28.62 | 29.03 | 28.31 | 28.63 | 691,424 | +0.59(+2.12%) |
Jul 01, 2020 | 29.02 | 29.12 | 28.03 | 28.04 | 523,336 | -0.82(-2.85%) |
Jun 30, 2020 | 28.30 | 29.13 | 28.11 | 28.86 | 1,316,000 | +0.30(+1.04%) |
Jun 29, 2020 | 27.99 | 28.73 | 27.80 | 28.56 | 853,375 | +1.16(+4.23%) |
Jun 26, 2020 | 27.58 | 27.99 | 27.39 | 27.40 | 1,212,442 | -0.39(-1.39%) |
Jun 25, 2020 | 27.31 | 27.87 | 26.87 | 27.79 | 1,153,810 | +0.43(+1.56%) |
Jun 24, 2020 | 28.18 | 28.43 | 27.27 | 27.36 | 695,824 | -1.29(-4.49%) |
Jun 23, 2020 | 29.71 | 29.74 | 28.63 | 28.65 | 968,452 | -0.48(-1.63%) |
Jun 22, 2020 | 28.58 | 29.18 | 28.26 | 29.13 | 854,548 | +0.21(+0.72%) |
Jun 19, 2020 | 29.80 | 30.01 | 28.86 | 28.92 | 1,346,484 | -0.43(-1.45%) |
Jun 18, 2020 | 28.79 | 29.59 | 28.76 | 29.34 | 957,941 | +0.15(+0.51%) |
Jun 17, 2020 | 29.78 | 30.03 | 29.15 | 29.19 | 1,005,315 | -0.57(-1.93%) |
Jun 16, 2020 | 30.17 | 30.54 | 29.22 | 29.77 | 941,402 | +1.06(+3.69%) |
Jun 15, 2020 | 27.21 | 29.08 | 27.17 | 28.71 | 934,053 | +0.31(+1.08%) |
Jun 12, 2020 | 28.82 | 28.88 | 27.42 | 28.40 | 907,993 | +0.92(+3.35%) |
Jun 11, 2020 | 28.64 | 28.75 | 27.15 | 27.48 | 1,097,571 | -2.47(-8.23%) |
Jun 10, 2020 | 30.81 | 30.89 | 29.90 | 29.95 | 473,626 | -1.08(-3.48%) |
Jun 09, 2020 | 30.64 | 31.43 | 30.37 | 31.03 | 721,269 | -0.18(-0.57%) |
Jun 08, 2020 | 32.17 | 32.17 | 31.11 | 31.20 | 946,326 | -0.40(-1.25%) |
Jun 05, 2020 | 32.33 | 33.25 | 31.47 | 31.60 | 1,080,621 | +0.12(+0.38%) |
Jun 04, 2020 | 30.86 | 31.59 | 30.86 | 31.48 | 619,137 | +0.25(+0.79%) |
Jun 03, 2020 | 31.40 | 32.12 | 31.20 | 31.23 | 707,611 | +0.67(+2.20%) |
Jun 02, 2020 | 30.50 | 30.69 | 30.10 | 30.56 | 654,751 | +0.50(+1.65%) |