Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.95 | 30.00 | 29.83 | 29.83 | 1,471,203 | -0.20(-0.68%) |
Aug 28, 2020 | 29.97 | 30.04 | 29.77 | 30.04 | 1,032,492 | +0.11(+0.37%) |
Aug 27, 2020 | 29.85 | 30.09 | 29.84 | 29.93 | 1,716,206 | +0.14(+0.46%) |
Aug 26, 2020 | 29.87 | 29.87 | 29.67 | 29.79 | 1,461,610 | -0.10(-0.34%) |
Aug 25, 2020 | 30.04 | 30.08 | 29.81 | 29.89 | 1,146,923 | -0.06(-0.18%) |
Aug 24, 2020 | 29.67 | 29.94 | 29.58 | 29.94 | 2,357,731 | +0.37(+1.25%) |
Aug 21, 2020 | 29.54 | 29.59 | 29.39 | 29.58 | 993,890 | -0.04(-0.12%) |
Aug 20, 2020 | 29.59 | 29.70 | 29.54 | 29.61 | 1,090,678 | -0.16(-0.53%) |
Aug 19, 2020 | 29.92 | 30.00 | 29.72 | 29.77 | 964,390 | -0.12(-0.40%) |
Aug 18, 2020 | 29.98 | 30.05 | 29.84 | 29.89 | 1,221,400 | -0.09(-0.31%) |
Aug 17, 2020 | 30.07 | 30.13 | 29.95 | 29.98 | 1,218,897 | -0.08(-0.28%) |
Aug 14, 2020 | 29.96 | 30.16 | 29.87 | 30.06 | 1,251,851 | +0.01(+0.03%) |
Aug 13, 2020 | 30.15 | 30.16 | 29.97 | 30.06 | 1,738,732 | -0.20(-0.67%) |
Aug 12, 2020 | 30.25 | 30.37 | 30.18 | 30.26 | 1,568,983 | +0.22(+0.74%) |
Aug 11, 2020 | 30.34 | 30.50 | 29.95 | 30.04 | 1,768,049 | -0.06(-0.18%) |
Aug 10, 2020 | 29.89 | 30.13 | 29.87 | 30.09 | 1,590,485 | +0.26(+0.87%) |
Aug 07, 2020 | 29.35 | 29.83 | 29.32 | 29.83 | 1,490,402 | +0.41(+1.38%) |
Aug 06, 2020 | 29.32 | 29.48 | 29.27 | 29.43 | 1,428,471 | +0.06(+0.19%) |
Aug 05, 2020 | 29.39 | 29.52 | 29.29 | 29.37 | 1,235,747 | +0.14(+0.47%) |
Aug 04, 2020 | 29.07 | 29.30 | 29.07 | 29.23 | 1,234,556 | +0.12(+0.41%) |
Aug 03, 2020 | 29.21 | 29.22 | 28.96 | 29.11 | 1,769,163 | -0.03(-0.10%) |
Jul 31, 2020 | 29.15 | 29.19 | 28.74 | 29.14 | 1,374,488 | -0.08(-0.28%) |
Jul 30, 2020 | 29.19 | 29.26 | 28.95 | 29.23 | 1,406,883 | -0.25(-0.84%) |
Jul 29, 2020 | 29.21 | 29.53 | 29.16 | 29.47 | 1,810,811 | +0.33(+1.14%) |
Jul 28, 2020 | 29.09 | 29.30 | 29.07 | 29.14 | 1,238,929 | +0.01(+0.03%) |
Jul 27, 2020 | 29.13 | 29.15 | 28.93 | 29.13 | 1,617,457 | +0.01(+0.03%) |
Jul 24, 2020 | 29.29 | 29.41 | 29.03 | 29.12 | 1,502,438 | -0.18(-0.63%) |
Jul 23, 2020 | 29.27 | 29.47 | 29.20 | 29.31 | 1,833,715 | +0.04(+0.13%) |
Jul 22, 2020 | 28.97 | 29.29 | 28.87 | 29.27 | 1,577,583 | +0.23(+0.79%) |
Jul 21, 2020 | 28.98 | 29.21 | 28.94 | 29.04 | 1,850,902 | +0.24(+0.83%) |
Jul 20, 2020 | 29.06 | 29.06 | 28.73 | 28.80 | 2,104,646 | -0.30(-1.05%) |
Jul 17, 2020 | 29.02 | 29.16 | 28.92 | 29.11 | 1,142,551 | +0.18(+0.61%) |
Jul 16, 2020 | 28.72 | 29.04 | 28.68 | 28.93 | 1,488,185 | +0.10(+0.35%) |
Jul 15, 2020 | 28.86 | 28.98 | 28.75 | 28.83 | 2,799,261 | +0.37(+1.30%) |
Jul 14, 2020 | 28.06 | 28.52 | 28.02 | 28.46 | 2,546,502 | +0.35(+1.25%) |
Jul 13, 2020 | 28.18 | 28.47 | 28.05 | 28.11 | 2,220,573 | +0.08(+0.30%) |
Jul 10, 2020 | 27.56 | 28.03 | 27.56 | 28.03 | 1,652,400 | +0.48(+1.74%) |
Jul 09, 2020 | 27.95 | 27.95 | 27.29 | 27.55 | 2,197,553 | -0.43(-1.55%) |
Jul 08, 2020 | 27.99 | 28.09 | 27.78 | 27.98 | 2,052,348 | -0.02(-0.07%) |
Jul 07, 2020 | 28.14 | 28.17 | 27.94 | 28.00 | 1,795,255 | -0.33(-1.17%) |
Jul 06, 2020 | 28.53 | 28.63 | 28.23 | 28.33 | 1,170,004 | +0.16(+0.56%) |
Jul 02, 2020 | 28.34 | 28.52 | 28.09 | 28.17 | 1,379,584 | +0.17(+0.59%) |
Jul 01, 2020 | 28.03 | 28.19 | 27.87 | 28.01 | 1,836,466 | +0.05(+0.17%) |
Jun 30, 2020 | 27.65 | 28.09 | 27.61 | 27.96 | 1,930,134 | +0.29(+1.03%) |
Jun 29, 2020 | 27.39 | 27.68 | 27.24 | 27.68 | 2,081,931 | +0.49(+1.80%) |
Jun 26, 2020 | 27.57 | 27.59 | 27.05 | 27.19 | 1,833,807 | -0.49(-1.77%) |
Jun 25, 2020 | 27.45 | 27.68 | 27.18 | 27.68 | 2,147,935 | +0.21(+0.78%) |
Jun 24, 2020 | 27.88 | 27.92 | 27.27 | 27.46 | 2,064,235 | -0.66(-2.34%) |
Jun 23, 2020 | 28.42 | 28.48 | 28.09 | 28.12 | 1,302,413 | +0.00(+0.00%) |
Jun 22, 2020 | 28.08 | 28.22 | 27.81 | 28.12 | 1,266,008 | -0.01(-0.03%) |
Jun 19, 2020 | 28.77 | 28.80 | 28.11 | 28.13 | 1,620,214 | -0.30(-1.06%) |
Jun 18, 2020 | 28.29 | 28.51 | 28.21 | 28.43 | 1,319,227 | -0.02(-0.06%) |
Jun 17, 2020 | 28.75 | 28.75 | 28.39 | 28.45 | 1,414,419 | -0.20(-0.70%) |
Jun 16, 2020 | 29.07 | 29.14 | 28.35 | 28.65 | 2,980,864 | +0.43(+1.52%) |
Jun 15, 2020 | 27.44 | 28.41 | 27.24 | 28.22 | 1,943,728 | +0.24(+0.85%) |
Jun 12, 2020 | 28.43 | 28.45 | 27.49 | 27.98 | 2,433,489 | +0.32(+1.16%) |
Jun 11, 2020 | 28.59 | 28.63 | 27.61 | 27.66 | 4,220,637 | -1.72(-5.86%) |
Jun 10, 2020 | 29.84 | 29.91 | 29.39 | 29.39 | 1,599,770 | -0.49(-1.65%) |
Jun 09, 2020 | 30.03 | 30.03 | 29.74 | 29.88 | 1,555,086 | -0.50(-1.66%) |
Jun 08, 2020 | 30.04 | 30.40 | 30.03 | 30.38 | 1,717,762 | +0.49(+1.62%) |
Jun 05, 2020 | 29.87 | 30.27 | 29.83 | 29.90 | 3,374,135 | +0.77(+2.64%) |
Jun 04, 2020 | 29.06 | 29.19 | 28.92 | 29.13 | 1,906,312 | -0.07(-0.25%) |
Jun 03, 2020 | 28.84 | 29.29 | 28.84 | 29.20 | 1,909,845 | +0.60(+2.11%) |
Jun 02, 2020 | 28.42 | 28.63 | 28.35 | 28.60 | 1,200,306 | +0.32(+1.13%) |