Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.30 | 29.30 | 29.30 | 122 | +0.00(+0.00%) | |
Aug 28, 2020 | 29.25 | 29.30 | 29.25 | 29.30 | 633 | +0.65(+2.28%) |
Aug 27, 2020 | 28.59 | 28.70 | 28.58 | 28.64 | 2,124 | +0.09(+0.31%) |
Aug 26, 2020 | 28.63 | 28.69 | 28.54 | 28.55 | 2,943 | +0.04(+0.12%) |
Aug 25, 2020 | 28.43 | 28.54 | 28.25 | 28.52 | 4,226 | +0.42(+1.48%) |
Aug 24, 2020 | 28.22 | 28.23 | 28.10 | 28.10 | 3,937 | +0.35(+1.27%) |
Aug 21, 2020 | 27.70 | 27.77 | 27.70 | 27.75 | 1,160 | -0.00(-0.01%) |
Aug 20, 2020 | 27.35 | 27.86 | 27.35 | 27.75 | 2,173 | -0.28(-0.99%) |
Aug 19, 2020 | 28.20 | 28.20 | 28.03 | 28.03 | 1,211 | -0.20(-0.72%) |
Aug 18, 2020 | 28.20 | 28.23 | 28.07 | 28.23 | 843 | +0.06(+0.20%) |
Aug 17, 2020 | 28.07 | 28.20 | 28.07 | 28.18 | 829 | -0.03(-0.10%) |
Aug 14, 2020 | 28.25 | 28.27 | 28.21 | 28.21 | 1,794 | -0.23(-0.80%) |
Aug 13, 2020 | 28.65 | 28.65 | 28.43 | 28.43 | 1,334 | +0.09(+0.32%) |
Aug 12, 2020 | 28.38 | 28.49 | 28.34 | 28.34 | 455 | +0.03(+0.10%) |
Aug 11, 2020 | 28.47 | 28.50 | 28.30 | 28.32 | 2,678 | +0.43(+1.55%) |
Aug 10, 2020 | 27.88 | 27.88 | 27.88 | 25 | +0.00(+0.00%) | |
Aug 07, 2020 | 28.02 | 28.03 | 27.80 | 27.88 | 5,804 | -0.43(-1.53%) |
Aug 06, 2020 | 28.31 | 28.34 | 28.31 | 28.32 | 621 | +0.11(+0.39%) |
Aug 05, 2020 | 28.21 | 28.21 | 28.21 | 28.21 | 648 | +0.58(+2.09%) |
Aug 04, 2020 | 27.82 | 27.87 | 27.53 | 27.63 | 6,647 | +0.04(+0.14%) |
Aug 03, 2020 | 27.74 | 27.74 | 27.59 | 27.59 | 7,504 | +0.27(+0.99%) |
Jul 31, 2020 | 27.57 | 27.57 | 27.18 | 27.32 | 2,849 | -0.31(-1.11%) |
Jul 30, 2020 | 27.48 | 27.68 | 27.48 | 27.63 | 544 | -0.19(-0.68%) |
Jul 29, 2020 | 27.78 | 27.98 | 27.78 | 27.82 | 1,362 | +0.32(+1.16%) |
Jul 28, 2020 | 27.38 | 27.53 | 27.37 | 27.50 | 2,224 | +0.13(+0.49%) |
Jul 27, 2020 | 27.23 | 27.44 | 27.22 | 27.36 | 7,164 | +0.19(+0.70%) |
Jul 24, 2020 | 27.05 | 27.17 | 27.03 | 27.17 | 1,266 | -0.07(-0.26%) |
Jul 23, 2020 | 27.40 | 27.42 | 27.24 | 27.24 | 1,322 | -0.37(-1.34%) |
Jul 22, 2020 | 27.64 | 27.76 | 27.54 | 27.61 | 2,477 | -0.05(-0.16%) |
Jul 21, 2020 | 27.68 | 27.81 | 27.66 | 27.66 | 2,847 | +0.36(+1.33%) |
Jul 20, 2020 | 27.19 | 27.29 | 27.19 | 27.29 | 1,201 | +0.56(+2.09%) |
Jul 17, 2020 | 26.75 | 26.75 | 26.74 | 26.74 | 316 | +0.26(+0.98%) |
Jul 16, 2020 | 26.42 | 26.62 | 26.37 | 26.48 | 1,158 | -0.28(-1.05%) |
Jul 15, 2020 | 26.66 | 26.85 | 26.64 | 26.76 | 3,438 | +0.25(+0.95%) |
Jul 14, 2020 | 26.27 | 26.58 | 26.27 | 26.51 | 1,217 | -0.12(-0.44%) |
Jul 13, 2020 | 27.02 | 27.02 | 26.62 | 26.62 | 286 | -0.11(-0.40%) |
Jul 10, 2020 | 26.76 | 26.76 | 26.73 | 26.73 | 2,216 | +0.02(+0.07%) |
Jul 09, 2020 | 26.92 | 26.92 | 26.70 | 26.71 | 5,303 | -0.01(-0.04%) |
Jul 08, 2020 | 26.52 | 26.72 | 26.52 | 26.72 | 1,499 | -0.01(-0.04%) |
Jul 07, 2020 | 26.73 | 26.73 | 26.73 | 128 | +0.00(+0.00%) | |
Jul 06, 2020 | 26.72 | 26.91 | 26.60 | 26.73 | 3,627 | +1.08(+4.20%) |
Jul 02, 2020 | 25.85 | 25.90 | 25.65 | 25.65 | 8,654 | +0.46(+1.82%) |
Jul 01, 2020 | 25.05 | 25.19 | 25.05 | 25.19 | 815 | +0.28(+1.11%) |
Jun 30, 2020 | 24.86 | 24.92 | 24.85 | 24.92 | 697 | +0.00(+0.00%) |
Jun 29, 2020 | 25.36 | 25.36 | 24.92 | 24.92 | 743 | +0.19(+0.76%) |
Jun 26, 2020 | 24.81 | 24.99 | 24.72 | 24.73 | 6,543 | -0.60(-2.36%) |
Jun 25, 2020 | 25.33 | 25.33 | 25.33 | 25.33 | 834 | -0.22(-0.85%) |
Jun 24, 2020 | 25.54 | 25.54 | 25.54 | 25.54 | 441 | -0.16(-0.63%) |
Jun 23, 2020 | 25.71 | 25.94 | 25.61 | 25.71 | 3,159 | +0.47(+1.85%) |
Jun 22, 2020 | 25.34 | 25.34 | 25.24 | 25.24 | 375 | +0.18(+0.72%) |
Jun 19, 2020 | 25.15 | 25.15 | 25.06 | 25.06 | 527 | +0.23(+0.91%) |
Jun 18, 2020 | 24.78 | 25.04 | 24.78 | 24.83 | 1,049 | -0.12(-0.46%) |
Jun 17, 2020 | 24.79 | 25.02 | 24.77 | 24.95 | 2,845 | +0.27(+1.09%) |
Jun 16, 2020 | 24.56 | 24.95 | 24.56 | 24.68 | 1,546 | +0.28(+1.15%) |
Jun 15, 2020 | 23.89 | 24.67 | 23.82 | 24.40 | 1,914 | -0.32(-1.30%) |
Jun 12, 2020 | 24.74 | 24.81 | 24.35 | 24.72 | 4,327 | +0.64(+2.67%) |
Jun 11, 2020 | 24.70 | 24.84 | 24.01 | 24.08 | 16,814 | -1.41(-5.53%) |
Jun 10, 2020 | 25.59 | 25.59 | 25.36 | 25.48 | 2,891 | +0.21(+0.85%) |
Jun 09, 2020 | 25.35 | 25.35 | 25.27 | 25.27 | 1,010 | -0.46(-1.79%) |
Jun 08, 2020 | 25.51 | 25.73 | 25.45 | 25.73 | 700 | +0.44(+1.75%) |
Jun 05, 2020 | 25.62 | 25.62 | 25.29 | 25.29 | 8,021 | +0.79(+3.23%) |
Jun 04, 2020 | 24.47 | 24.50 | 24.42 | 24.50 | 1,073 | -0.18(-0.71%) |
Jun 03, 2020 | 24.59 | 24.72 | 24.50 | 24.67 | 7,782 | +0.77(+3.22%) |
Jun 02, 2020 | 23.70 | 24.04 | 23.70 | 23.90 | 2,371 | +0.67(+2.90%) |