Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.18 | 30.22 | 29.37 | 29.37 | 344,238 | -0.91(-3.00%) |
Aug 28, 2020 | 30.56 | 30.69 | 30.01 | 30.28 | 237,830 | +0.08(+0.28%) |
Aug 27, 2020 | 30.18 | 30.48 | 29.85 | 30.20 | 760,000 | +0.23(+0.77%) |
Aug 26, 2020 | 30.06 | 30.17 | 29.65 | 29.97 | 432,052 | -0.02(-0.06%) |
Aug 25, 2020 | 30.17 | 30.45 | 29.60 | 29.98 | 428,491 | -0.13(-0.43%) |
Aug 24, 2020 | 29.59 | 30.22 | 29.12 | 30.11 | 516,028 | +0.71(+2.43%) |
Aug 21, 2020 | 29.62 | 30.05 | 29.19 | 29.40 | 413,368 | -0.57(-1.92%) |
Aug 20, 2020 | 29.81 | 30.00 | 29.59 | 29.97 | 292,358 | -0.30(-0.98%) |
Aug 19, 2020 | 30.33 | 30.63 | 30.03 | 30.27 | 378,294 | +0.12(+0.40%) |
Aug 18, 2020 | 30.40 | 30.48 | 30.07 | 30.15 | 292,109 | -0.31(-1.00%) |
Aug 17, 2020 | 30.45 | 30.71 | 29.97 | 30.46 | 550,109 | +0.14(+0.46%) |
Aug 14, 2020 | 30.13 | 30.65 | 30.11 | 30.32 | 458,171 | -0.09(-0.30%) |
Aug 13, 2020 | 31.15 | 31.44 | 30.36 | 30.41 | 676,103 | -1.03(-3.27%) |
Aug 12, 2020 | 31.65 | 31.80 | 31.02 | 31.44 | 544,257 | +0.26(+0.83%) |
Aug 11, 2020 | 31.49 | 32.08 | 31.02 | 31.18 | 638,040 | +0.11(+0.36%) |
Aug 10, 2020 | 30.83 | 31.42 | 30.69 | 31.07 | 668,471 | +0.25(+0.81%) |
Aug 07, 2020 | 29.77 | 30.93 | 29.77 | 30.82 | 821,771 | +1.19(+4.03%) |
Aug 06, 2020 | 30.62 | 31.29 | 28.95 | 29.62 | 1,036,091 | +0.93(+3.23%) |
Aug 05, 2020 | 28.21 | 28.81 | 28.06 | 28.70 | 754,649 | +0.88(+3.16%) |
Aug 04, 2020 | 27.77 | 28.01 | 27.29 | 27.82 | 481,176 | +0.05(+0.17%) |
Aug 03, 2020 | 27.21 | 28.28 | 26.81 | 27.77 | 512,619 | +0.69(+2.57%) |
Jul 31, 2020 | 26.72 | 27.38 | 26.52 | 27.08 | 878,988 | -0.06(-0.24%) |
Jul 30, 2020 | 26.55 | 27.33 | 26.43 | 27.14 | 492,691 | +0.05(+0.17%) |
Jul 29, 2020 | 26.53 | 27.32 | 26.46 | 27.09 | 462,928 | +0.72(+2.74%) |
Jul 28, 2020 | 26.39 | 26.83 | 26.27 | 26.37 | 363,305 | -0.29(-1.08%) |
Jul 27, 2020 | 26.00 | 26.67 | 25.75 | 26.66 | 285,798 | +0.54(+2.06%) |
Jul 24, 2020 | 26.70 | 26.94 | 25.88 | 26.12 | 514,956 | -0.56(-2.08%) |
Jul 23, 2020 | 25.31 | 26.74 | 25.31 | 26.68 | 545,997 | +1.18(+4.61%) |
Jul 22, 2020 | 25.21 | 26.11 | 25.21 | 25.50 | 419,278 | -0.03(-0.11%) |
Jul 21, 2020 | 25.32 | 25.82 | 25.21 | 25.53 | 217,273 | +0.43(+1.70%) |
Jul 20, 2020 | 25.42 | 25.43 | 24.84 | 25.10 | 177,782 | -0.53(-2.06%) |
Jul 17, 2020 | 25.69 | 26.11 | 25.54 | 25.63 | 284,575 | -0.04(-0.14%) |
Jul 16, 2020 | 25.48 | 26.00 | 25.27 | 25.67 | 301,972 | +0.09(+0.36%) |
Jul 15, 2020 | 25.57 | 25.77 | 25.16 | 25.57 | 517,244 | +0.88(+3.56%) |
Jul 14, 2020 | 24.18 | 24.72 | 23.80 | 24.69 | 222,965 | +0.53(+2.18%) |
Jul 13, 2020 | 24.32 | 24.93 | 23.99 | 24.17 | 236,424 | +0.11(+0.46%) |
Jul 10, 2020 | 23.32 | 24.09 | 23.25 | 24.06 | 244,091 | +0.85(+3.67%) |
Jul 09, 2020 | 23.94 | 24.04 | 22.88 | 23.20 | 312,300 | -0.94(-3.88%) |
Jul 08, 2020 | 24.08 | 24.45 | 23.56 | 24.14 | 352,637 | -0.05(-0.19%) |
Jul 07, 2020 | 24.34 | 24.68 | 24.10 | 24.19 | 348,424 | -0.60(-2.43%) |
Jul 06, 2020 | 25.25 | 25.26 | 24.30 | 24.79 | 225,596 | +0.30(+1.21%) |
Jul 02, 2020 | 25.03 | 25.57 | 24.44 | 24.49 | 247,654 | +0.06(+0.27%) |
Jul 01, 2020 | 25.07 | 25.57 | 24.38 | 24.43 | 385,718 | -0.65(-2.59%) |
Jun 30, 2020 | 24.41 | 25.18 | 24.41 | 25.07 | 399,651 | +0.43(+1.73%) |
Jun 29, 2020 | 23.38 | 24.99 | 23.22 | 24.65 | 451,241 | +1.81(+7.91%) |
Jun 26, 2020 | 23.56 | 23.67 | 22.69 | 22.84 | 1,570,131 | -1.00(-4.20%) |
Jun 25, 2020 | 23.18 | 23.90 | 22.79 | 23.84 | 421,520 | +0.39(+1.66%) |
Jun 24, 2020 | 23.81 | 24.20 | 23.14 | 23.45 | 436,673 | -0.84(-3.47%) |
Jun 23, 2020 | 24.88 | 24.93 | 24.27 | 24.30 | 539,858 | -0.16(-0.64%) |
Jun 22, 2020 | 23.70 | 24.60 | 23.34 | 24.45 | 407,370 | +0.44(+1.81%) |
Jun 19, 2020 | 24.73 | 24.99 | 23.96 | 24.02 | 1,063,379 | -0.40(-1.63%) |
Jun 18, 2020 | 24.04 | 24.93 | 23.88 | 24.42 | 401,797 | +0.04(+0.15%) |
Jun 17, 2020 | 25.70 | 25.70 | 24.33 | 24.38 | 421,590 | -1.17(-4.57%) |
Jun 16, 2020 | 25.97 | 26.34 | 25.07 | 25.55 | 392,734 | +0.80(+3.22%) |
Jun 15, 2020 | 22.98 | 25.09 | 22.97 | 24.75 | 331,582 | +0.67(+2.78%) |
Jun 12, 2020 | 24.53 | 24.71 | 23.20 | 24.08 | 388,231 | +0.79(+3.39%) |
Jun 11, 2020 | 24.40 | 24.51 | 23.18 | 23.29 | 565,961 | -2.47(-9.59%) |
Jun 10, 2020 | 26.53 | 26.53 | 25.55 | 25.76 | 579,669 | -0.77(-2.91%) |
Jun 09, 2020 | 26.53 | 27.04 | 25.83 | 26.53 | 489,896 | -0.66(-2.43%) |
Jun 08, 2020 | 26.65 | 27.41 | 26.54 | 27.20 | 730,530 | +0.93(+3.53%) |
Jun 05, 2020 | 26.87 | 27.55 | 25.62 | 26.27 | 1,203,223 | +0.65(+2.55%) |
Jun 04, 2020 | 24.82 | 25.80 | 24.71 | 25.62 | 563,529 | +0.50(+1.97%) |
Jun 03, 2020 | 24.72 | 25.51 | 24.60 | 25.12 | 429,939 | +0.86(+3.56%) |
Jun 02, 2020 | 24.48 | 24.81 | 24.19 | 24.26 | 307,782 | +0.14(+0.57%) |