Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.11 | 30.55 | 30.11 | 30.51 | 6,143 | +0.39(+1.28%) |
Aug 28, 2020 | 30.07 | 30.12 | 29.96 | 30.12 | 3,100 | -0.00(-0.01%) |
Aug 27, 2020 | 30.28 | 30.28 | 30.02 | 30.13 | 5,435 | +0.00(+0.01%) |
Aug 26, 2020 | 30.14 | 30.14 | 30.00 | 30.12 | 18,187 | -0.04(-0.12%) |
Aug 25, 2020 | 30.00 | 30.19 | 29.95 | 30.16 | 3,094 | +0.29(+0.96%) |
Aug 24, 2020 | 30.14 | 30.14 | 29.75 | 29.87 | 5,716 | -0.27(-0.90%) |
Aug 21, 2020 | 30.01 | 30.14 | 29.97 | 30.14 | 3,300 | -0.11(-0.35%) |
Aug 20, 2020 | 30.38 | 30.38 | 30.10 | 30.25 | 3,173 | -0.10(-0.33%) |
Aug 19, 2020 | 30.44 | 30.60 | 30.30 | 30.35 | 31,837 | -0.22(-0.74%) |
Aug 18, 2020 | 30.81 | 30.81 | 30.42 | 30.57 | 4,616 | -0.14(-0.46%) |
Aug 17, 2020 | 30.45 | 30.76 | 30.45 | 30.72 | 6,881 | +0.50(+1.64%) |
Aug 14, 2020 | 30.30 | 30.30 | 30.20 | 30.22 | 6,700 | -0.12(-0.39%) |
Aug 13, 2020 | 30.53 | 30.53 | 30.27 | 30.34 | 42,907 | -0.05(-0.16%) |
Aug 12, 2020 | 30.25 | 30.39 | 30.21 | 30.39 | 2,222 | +0.44(+1.47%) |
Aug 11, 2020 | 30.20 | 30.38 | 29.95 | 29.95 | 4,997 | -0.53(-1.72%) |
Aug 10, 2020 | 30.83 | 30.83 | 30.35 | 30.48 | 14,600 | -0.20(-0.67%) |
Aug 07, 2020 | 30.64 | 30.74 | 30.51 | 30.68 | 99,200 | +0.20(+0.66%) |
Aug 06, 2020 | 30.88 | 30.88 | 30.35 | 30.48 | 2,682 | -0.15(-0.49%) |
Aug 05, 2020 | 30.81 | 30.81 | 30.52 | 30.63 | 9,925 | +0.08(+0.26%) |
Aug 04, 2020 | 30.85 | 30.85 | 30.48 | 30.55 | 6,387 | -0.16(-0.52%) |
Aug 03, 2020 | 30.34 | 30.73 | 30.29 | 30.71 | 6,346 | +0.77(+2.57%) |
Jul 31, 2020 | 30.38 | 30.38 | 29.73 | 29.94 | 12,700 | -0.47(-1.55%) |
Jul 30, 2020 | 30.21 | 30.52 | 30.20 | 30.41 | 3,110 | +0.00(+0.00%) |
Jul 29, 2020 | 30.57 | 30.57 | 30.41 | 30.41 | 8,896 | -0.24(-0.78%) |
Jul 28, 2020 | 30.82 | 31.00 | 30.65 | 30.65 | 10,046 | -0.17(-0.57%) |
Jul 27, 2020 | 30.58 | 30.86 | 30.48 | 30.82 | 8,582 | +0.56(+1.86%) |
Jul 24, 2020 | 30.65 | 30.65 | 30.19 | 30.26 | 10,100 | -0.59(-1.91%) |
Jul 23, 2020 | 31.49 | 31.49 | 30.78 | 30.85 | 8,256 | -0.44(-1.41%) |
Jul 22, 2020 | 31.47 | 31.47 | 31.03 | 31.29 | 9,742 | +0.05(+0.16%) |
Jul 21, 2020 | 31.73 | 31.73 | 31.19 | 31.24 | 9,000 | -0.50(-1.58%) |
Jul 20, 2020 | 31.80 | 31.85 | 31.50 | 31.74 | 18,163 | +0.20(+0.65%) |
Jul 17, 2020 | 31.30 | 31.64 | 31.14 | 31.54 | 8,500 | +0.50(+1.59%) |
Jul 16, 2020 | 31.20 | 31.20 | 30.75 | 31.04 | 6,525 | -0.16(-0.53%) |
Jul 15, 2020 | 31.08 | 31.25 | 30.96 | 31.20 | 7,870 | +0.45(+1.48%) |
Jul 14, 2020 | 30.09 | 30.76 | 30.00 | 30.75 | 12,948 | +0.56(+1.85%) |
Jul 13, 2020 | 30.65 | 31.02 | 30.13 | 30.19 | 20,953 | -0.15(-0.49%) |
Jul 10, 2020 | 30.46 | 30.46 | 30.23 | 30.34 | 31,000 | -0.20(-0.67%) |
Jul 09, 2020 | 30.94 | 30.94 | 30.23 | 30.54 | 8,163 | -0.22(-0.70%) |
Jul 08, 2020 | 30.93 | 30.93 | 30.52 | 30.76 | 16,363 | +0.14(+0.46%) |
Jul 07, 2020 | 30.46 | 30.96 | 30.46 | 30.62 | 10,327 | +0.16(+0.52%) |
Jul 06, 2020 | 30.71 | 30.71 | 30.42 | 30.46 | 12,490 | +0.25(+0.84%) |
Jul 02, 2020 | 30.35 | 30.45 | 30.20 | 30.21 | 8,200 | +0.13(+0.45%) |
Jul 01, 2020 | 29.84 | 30.17 | 29.77 | 30.07 | 13,038 | +0.13(+0.44%) |
Jun 30, 2020 | 29.57 | 30.00 | 29.50 | 29.94 | 17,454 | +0.56(+1.91%) |
Jun 29, 2020 | 29.47 | 29.62 | 29.29 | 29.38 | 7,627 | -0.07(-0.23%) |
Jun 26, 2020 | 30.02 | 30.02 | 29.35 | 29.45 | 7,300 | -0.51(-1.71%) |
Jun 25, 2020 | 29.69 | 29.96 | 29.56 | 29.96 | 6,191 | +0.40(+1.35%) |
Jun 24, 2020 | 29.93 | 29.93 | 29.50 | 29.56 | 5,221 | -0.56(-1.87%) |
Jun 23, 2020 | 30.32 | 30.46 | 30.12 | 30.12 | 9,892 | +0.11(+0.37%) |
Jun 22, 2020 | 29.77 | 30.04 | 29.58 | 30.01 | 5,981 | -0.00(-0.01%) |
Jun 19, 2020 | 29.69 | 30.01 | 29.34 | 30.01 | 7,300 | +0.71(+2.42%) |
Jun 18, 2020 | 29.20 | 29.34 | 29.20 | 29.30 | 2,523 | +0.02(+0.08%) |
Jun 17, 2020 | 29.46 | 29.47 | 29.20 | 29.28 | 5,810 | +0.09(+0.31%) |
Jun 16, 2020 | 29.05 | 29.36 | 28.98 | 29.19 | 8,620 | +0.71(+2.48%) |
Jun 15, 2020 | 28.30 | 28.64 | 27.81 | 28.48 | 13,605 | +0.10(+0.35%) |
Jun 12, 2020 | 28.75 | 28.81 | 27.95 | 28.38 | 8,900 | +0.13(+0.45%) |
Jun 11, 2020 | 29.44 | 29.44 | 28.23 | 28.26 | 16,913 | -1.40(-4.73%) |
Jun 10, 2020 | 29.85 | 29.85 | 29.61 | 29.66 | 2,322 | +0.08(+0.27%) |
Jun 09, 2020 | 29.62 | 29.80 | 29.58 | 29.58 | 4,963 | -0.05(-0.16%) |
Jun 08, 2020 | 29.45 | 29.65 | 29.28 | 29.63 | 9,448 | +0.22(+0.74%) |
Jun 05, 2020 | 29.36 | 29.61 | 29.36 | 29.41 | 28,700 | +0.05(+0.17%) |
Jun 04, 2020 | 29.36 | 29.64 | 29.22 | 29.36 | 8,803 | -0.21(-0.70%) |
Jun 03, 2020 | 29.88 | 29.88 | 29.44 | 29.57 | 7,914 | -0.12(-0.42%) |
Jun 02, 2020 | 29.73 | 29.73 | 29.30 | 29.69 | 14,453 | +0.12(+0.40%) |