Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.61 | 30.85 | 30.57 | 30.67 | 32,583 | +0.16(+0.53%) |
Aug 27, 2020 | 30.51 | 30.51 | 30.51 | 0 | -0.14(-0.45%) | |
Aug 25, 2020 | 30.65 | 30.65 | 30.65 | 0 | +0.01(+0.03%) | |
Aug 24, 2020 | 30.60 | 30.63 | 30.45 | 30.63 | 26,186 | +0.51(+1.69%) |
Aug 21, 2020 | 29.91 | 30.13 | 29.91 | 30.13 | 25,438 | -0.25(-0.82%) |
Aug 20, 2020 | 30.16 | 30.38 | 30.08 | 30.37 | 16,454 | -0.04(-0.12%) |
Aug 19, 2020 | 30.71 | 30.77 | 30.40 | 30.41 | 4,743 | -0.23(-0.75%) |
Aug 18, 2020 | 30.80 | 30.81 | 30.48 | 30.64 | 10,478 | +0.01(+0.03%) |
Aug 17, 2020 | 30.57 | 30.66 | 30.53 | 30.63 | 7,694 | +0.22(+0.73%) |
Aug 14, 2020 | 30.37 | 30.49 | 30.32 | 30.41 | 49,765 | -0.31(-1.00%) |
Aug 13, 2020 | 30.72 | 30.89 | 30.63 | 30.72 | 38,820 | -0.08(-0.26%) |
Aug 12, 2020 | 30.67 | 30.88 | 30.67 | 30.80 | 18,487 | +0.68(+2.27%) |
Aug 11, 2020 | 30.52 | 30.52 | 30.11 | 30.11 | 30,517 | +0.14(+0.45%) |
Aug 10, 2020 | 29.99 | 30.03 | 29.87 | 29.98 | 3,443 | +0.02(+0.06%) |
Aug 07, 2020 | 29.82 | 29.99 | 29.82 | 29.96 | 13,219 | -0.17(-0.58%) |
Aug 06, 2020 | 29.94 | 30.14 | 29.89 | 30.13 | 3,234 | +0.04(+0.15%) |
Aug 05, 2020 | 30.17 | 30.32 | 30.09 | 30.09 | 8,537 | +0.23(+0.78%) |
Aug 04, 2020 | 29.55 | 29.89 | 29.55 | 29.86 | 6,062 | +0.11(+0.36%) |
Aug 03, 2020 | 29.57 | 29.80 | 29.57 | 29.75 | 7,752 | +0.52(+1.79%) |
Jul 31, 2020 | 29.76 | 29.76 | 29.07 | 29.23 | 24,993 | -0.63(-2.12%) |
Jul 30, 2020 | 29.57 | 29.92 | 29.29 | 29.86 | 12,009 | -0.41(-1.34%) |
Jul 29, 2020 | 30.08 | 30.32 | 30.02 | 30.27 | 12,622 | +0.33(+1.09%) |
Jul 28, 2020 | 29.92 | 30.09 | 29.91 | 29.95 | 4,320 | -0.15(-0.51%) |
Jul 27, 2020 | 29.93 | 30.11 | 29.90 | 30.10 | 25,417 | +0.39(+1.30%) |
Jul 24, 2020 | 29.73 | 29.82 | 29.66 | 29.71 | 16,218 | -0.18(-0.59%) |
Jul 23, 2020 | 30.14 | 30.18 | 29.85 | 29.89 | 19,089 | -0.27(-0.90%) |
Jul 22, 2020 | 30.00 | 30.18 | 30.00 | 30.16 | 29,169 | +0.17(+0.55%) |
Jul 21, 2020 | 30.08 | 30.26 | 29.98 | 29.99 | 61,997 | +0.09(+0.31%) |
Jul 20, 2020 | 29.94 | 29.99 | 29.79 | 29.90 | 19,008 | +0.19(+0.65%) |
Jul 17, 2020 | 29.64 | 29.74 | 29.59 | 29.71 | 13,107 | +0.17(+0.56%) |
Jul 16, 2020 | 29.55 | 29.67 | 29.44 | 29.54 | 27,554 | -0.11(-0.38%) |
Jul 15, 2020 | 29.73 | 29.80 | 29.51 | 29.65 | 7,176 | +0.34(+1.15%) |
Jul 14, 2020 | 28.90 | 29.39 | 28.90 | 29.32 | 7,925 | +0.54(+1.89%) |
Jul 13, 2020 | 29.10 | 29.30 | 28.77 | 28.77 | 8,445 | -0.21(-0.71%) |
Jul 10, 2020 | 28.78 | 28.98 | 28.73 | 28.98 | 4,887 | +0.28(+0.97%) |
Jul 09, 2020 | 29.03 | 29.03 | 28.56 | 28.70 | 15,388 | -0.35(-1.19%) |
Jul 08, 2020 | 28.83 | 29.09 | 28.79 | 29.05 | 7,462 | +0.28(+0.99%) |
Jul 07, 2020 | 28.90 | 28.96 | 28.76 | 28.76 | 6,146 | -0.35(-1.21%) |
Jul 06, 2020 | 29.13 | 29.19 | 29.05 | 29.11 | 9,389 | +0.44(+1.53%) |
Jul 02, 2020 | 28.73 | 28.88 | 28.61 | 28.68 | 19,995 | +0.28(+0.99%) |
Jul 01, 2020 | 28.20 | 28.40 | 28.20 | 28.40 | 3,589 | +0.11(+0.39%) |
Jun 30, 2020 | 27.96 | 28.29 | 27.87 | 28.29 | 6,354 | +0.13(+0.46%) |
Jun 29, 2020 | 28.10 | 28.22 | 28.09 | 28.16 | 21,368 | +0.24(+0.86%) |
Jun 26, 2020 | 28.27 | 28.27 | 27.81 | 27.92 | 16,551 | -0.44(-1.54%) |
Jun 25, 2020 | 27.92 | 28.38 | 27.92 | 28.36 | 18,867 | +0.40(+1.43%) |
Jun 24, 2020 | 28.37 | 28.37 | 27.82 | 27.96 | 9,657 | -0.80(-2.77%) |
Jun 23, 2020 | 28.81 | 28.90 | 28.73 | 28.75 | 7,139 | +0.23(+0.82%) |
Jun 22, 2020 | 28.22 | 28.52 | 28.22 | 28.52 | 4,247 | +0.35(+1.25%) |
Jun 19, 2020 | 28.57 | 28.60 | 28.09 | 28.17 | 9,409 | -0.11(-0.38%) |
Jun 18, 2020 | 28.27 | 28.27 | 28.19 | 28.27 | 2,838 | -0.20(-0.69%) |
Jun 17, 2020 | 28.52 | 28.67 | 28.36 | 28.47 | 11,079 | +0.13(+0.47%) |
Jun 16, 2020 | 28.77 | 28.77 | 28.15 | 28.34 | 23,108 | +0.26(+0.91%) |
Jun 15, 2020 | 27.49 | 28.08 | 27.49 | 28.08 | 3,035 | +0.30(+1.08%) |
Jun 12, 2020 | 28.07 | 28.10 | 27.33 | 27.78 | 41,669 | +0.48(+1.76%) |
Jun 11, 2020 | 28.23 | 28.23 | 27.26 | 27.30 | 11,362 | -1.67(-5.75%) |
Jun 10, 2020 | 29.21 | 29.29 | 28.95 | 28.97 | 7,705 | -0.15(-0.52%) |
Jun 09, 2020 | 28.97 | 29.19 | 28.97 | 29.12 | 31,120 | -0.49(-1.66%) |
Jun 08, 2020 | 29.46 | 29.61 | 29.19 | 29.61 | 26,277 | +0.29(+1.00%) |
Jun 05, 2020 | 29.37 | 29.51 | 29.22 | 29.32 | 29,683 | +0.46(+1.61%) |
Jun 04, 2020 | 28.68 | 28.88 | 28.68 | 28.85 | 85,102 | +0.01(+0.03%) |
Jun 03, 2020 | 28.45 | 28.92 | 28.40 | 28.84 | 13,334 | +0.79(+2.83%) |
Jun 02, 2020 | 27.87 | 28.05 | 27.83 | 28.05 | 7,956 | +0.37(+1.32%) |