Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.58 | 29.58 | 29.14 | 29.29 | 3,892 | -0.22(-0.75%) |
Aug 28, 2020 | 29.59 | 29.59 | 29.32 | 29.51 | 11,112 | +0.01(+0.03%) |
Aug 27, 2020 | 29.48 | 29.56 | 29.29 | 29.51 | 5,693 | +0.17(+0.56%) |
Aug 26, 2020 | 29.28 | 29.48 | 29.25 | 29.34 | 10,234 | -0.04(-0.14%) |
Aug 25, 2020 | 29.46 | 29.52 | 29.25 | 29.38 | 6,813 | -0.01(-0.02%) |
Aug 24, 2020 | 29.00 | 29.40 | 28.94 | 29.39 | 10,977 | +0.64(+2.24%) |
Aug 21, 2020 | 28.80 | 28.83 | 28.67 | 28.75 | 21,283 | -0.27(-0.93%) |
Aug 20, 2020 | 28.70 | 29.07 | 28.70 | 29.02 | 6,514 | -0.15(-0.51%) |
Aug 19, 2020 | 29.29 | 29.44 | 29.17 | 29.17 | 5,466 | -0.04(-0.14%) |
Aug 18, 2020 | 29.68 | 29.68 | 29.21 | 29.21 | 7,061 | -0.39(-1.31%) |
Aug 17, 2020 | 29.62 | 29.74 | 29.52 | 29.59 | 10,279 | -0.04(-0.13%) |
Aug 14, 2020 | 29.33 | 29.85 | 29.33 | 29.63 | 21,394 | +0.01(+0.04%) |
Aug 13, 2020 | 29.82 | 29.82 | 29.59 | 29.62 | 4,144 | -0.30(-1.00%) |
Aug 12, 2020 | 30.15 | 30.15 | 29.74 | 29.92 | 6,220 | +0.18(+0.61%) |
Aug 11, 2020 | 30.19 | 30.31 | 29.74 | 29.74 | 9,378 | +0.07(+0.24%) |
Aug 10, 2020 | 29.13 | 29.73 | 29.13 | 29.67 | 12,286 | +0.55(+1.90%) |
Aug 07, 2020 | 28.74 | 29.18 | 28.69 | 29.12 | 14,667 | +0.40(+1.39%) |
Aug 06, 2020 | 28.79 | 28.80 | 28.67 | 28.72 | 8,828 | -0.15(-0.52%) |
Aug 05, 2020 | 28.52 | 28.87 | 28.52 | 28.87 | 8,621 | +0.58(+2.06%) |
Aug 04, 2020 | 28.21 | 28.32 | 28.14 | 28.28 | 7,532 | +0.02(+0.07%) |
Aug 03, 2020 | 28.04 | 28.30 | 27.98 | 28.26 | 11,022 | +0.40(+1.42%) |
Jul 31, 2020 | 27.82 | 27.93 | 27.48 | 27.87 | 11,689 | -0.19(-0.68%) |
Jul 30, 2020 | 28.00 | 28.10 | 27.84 | 28.06 | 22,193 | -0.41(-1.45%) |
Jul 29, 2020 | 28.24 | 28.49 | 28.20 | 28.47 | 83,133 | +0.46(+1.65%) |
Jul 28, 2020 | 28.29 | 28.29 | 28.01 | 28.01 | 5,215 | -0.31(-1.09%) |
Jul 27, 2020 | 27.85 | 28.32 | 27.85 | 28.32 | 5,897 | +0.40(+1.43%) |
Jul 24, 2020 | 28.24 | 28.24 | 27.85 | 27.92 | 9,606 | -0.38(-1.36%) |
Jul 23, 2020 | 28.19 | 28.47 | 28.13 | 28.30 | 14,874 | +0.10(+0.36%) |
Jul 22, 2020 | 28.20 | 28.32 | 28.12 | 28.20 | 16,118 | -0.00(-0.00%) |
Jul 21, 2020 | 27.69 | 28.32 | 27.69 | 28.20 | 16,720 | +0.51(+1.86%) |
Jul 20, 2020 | 27.70 | 27.78 | 27.57 | 27.69 | 4,924 | -0.34(-1.20%) |
Jul 17, 2020 | 28.13 | 28.19 | 27.95 | 28.02 | 10,600 | -0.01(-0.05%) |
Jul 16, 2020 | 27.90 | 28.10 | 27.78 | 28.04 | 7,315 | -0.02(-0.07%) |
Jul 15, 2020 | 27.57 | 28.12 | 27.57 | 28.06 | 16,331 | +1.23(+4.60%) |
Jul 14, 2020 | 26.60 | 26.92 | 26.45 | 26.82 | 9,387 | +0.25(+0.93%) |
Jul 13, 2020 | 26.92 | 27.11 | 26.51 | 26.58 | 17,408 | -0.10(-0.38%) |
Jul 10, 2020 | 25.96 | 26.68 | 25.96 | 26.68 | 25,396 | +0.73(+2.81%) |
Jul 09, 2020 | 26.67 | 26.67 | 25.75 | 25.95 | 18,159 | -0.61(-2.30%) |
Jul 08, 2020 | 26.42 | 26.72 | 26.30 | 26.56 | 13,547 | -0.01(-0.03%) |
Jul 07, 2020 | 26.94 | 26.94 | 26.48 | 26.57 | 13,529 | -0.62(-2.30%) |
Jul 06, 2020 | 27.38 | 27.48 | 27.11 | 27.20 | 13,095 | +0.33(+1.23%) |
Jul 02, 2020 | 27.22 | 27.42 | 26.82 | 26.86 | 5,962 | +0.20(+0.76%) |
Jul 01, 2020 | 27.22 | 27.22 | 26.66 | 26.66 | 6,632 | -0.53(-1.96%) |
Jun 30, 2020 | 26.88 | 27.28 | 26.81 | 27.20 | 37,761 | +0.41(+1.52%) |
Jun 29, 2020 | 26.32 | 26.98 | 26.27 | 26.79 | 5,170 | +0.86(+3.32%) |
Jun 26, 2020 | 26.34 | 26.34 | 25.86 | 25.93 | 5,521 | -0.59(-2.22%) |
Jun 25, 2020 | 26.09 | 26.59 | 25.91 | 26.52 | 7,971 | +0.34(+1.29%) |
Jun 24, 2020 | 26.72 | 26.72 | 26.00 | 26.18 | 7,102 | -0.86(-3.18%) |
Jun 23, 2020 | 27.35 | 27.35 | 26.93 | 27.04 | 10,721 | +0.00(+0.01%) |
Jun 22, 2020 | 26.70 | 27.08 | 26.65 | 27.04 | 13,911 | +0.14(+0.53%) |
Jun 19, 2020 | 27.36 | 27.37 | 26.83 | 26.89 | 7,968 | -0.28(-1.01%) |
Jun 18, 2020 | 27.00 | 27.48 | 27.00 | 27.17 | 8,432 | -0.05(-0.20%) |
Jun 17, 2020 | 27.71 | 27.71 | 27.20 | 27.22 | 85,467 | -0.54(-1.94%) |
Jun 16, 2020 | 28.61 | 28.61 | 27.30 | 27.76 | 10,434 | +0.61(+2.26%) |
Jun 15, 2020 | 26.07 | 27.38 | 26.07 | 27.15 | 17,932 | +0.39(+1.44%) |
Jun 12, 2020 | 27.27 | 27.27 | 26.13 | 26.76 | 18,815 | +0.63(+2.41%) |
Jun 11, 2020 | 27.11 | 27.44 | 25.98 | 26.13 | 72,691 | -2.11(-7.47%) |
Jun 10, 2020 | 29.33 | 29.33 | 28.12 | 28.24 | 40,537 | -1.00(-3.43%) |
Jun 09, 2020 | 29.74 | 29.74 | 28.99 | 29.25 | 38,427 | -0.55(-1.83%) |
Jun 08, 2020 | 29.80 | 30.01 | 29.54 | 29.79 | 74,656 | +0.51(+1.74%) |
Jun 05, 2020 | 29.36 | 29.82 | 29.16 | 29.28 | 17,044 | +1.14(+4.04%) |
Jun 04, 2020 | 27.66 | 28.18 | 27.66 | 28.15 | 20,978 | +0.40(+1.46%) |
Jun 03, 2020 | 27.20 | 27.95 | 27.20 | 27.74 | 21,937 | +0.97(+3.63%) |
Jun 02, 2020 | 26.71 | 27.03 | 26.67 | 26.77 | 15,010 | +0.18(+0.66%) |