Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.56 | 31.46 | 30.47 | 31.13 | 146,836 | +0.57(+1.86%) |
Aug 28, 2020 | 30.38 | 30.60 | 29.49 | 30.56 | 94,987 | +0.22(+0.73%) |
Aug 27, 2020 | 30.16 | 31.18 | 30.10 | 30.34 | 199,457 | +0.14(+0.45%) |
Aug 26, 2020 | 29.57 | 30.28 | 29.26 | 30.20 | 94,543 | +0.74(+2.50%) |
Aug 25, 2020 | 28.47 | 29.52 | 27.82 | 29.47 | 243,996 | +1.28(+4.54%) |
Aug 24, 2020 | 28.42 | 28.56 | 27.94 | 28.19 | 130,007 | +0.05(+0.17%) |
Aug 21, 2020 | 28.62 | 28.62 | 27.86 | 28.14 | 111,301 | -0.65(-2.27%) |
Aug 20, 2020 | 28.63 | 29.07 | 28.60 | 28.79 | 86,514 | -0.15(-0.53%) |
Aug 19, 2020 | 28.48 | 29.05 | 28.36 | 28.95 | 193,056 | +0.47(+1.65%) |
Aug 18, 2020 | 28.98 | 28.98 | 28.20 | 28.48 | 123,518 | -0.34(-1.17%) |
Aug 17, 2020 | 27.86 | 29.43 | 27.77 | 28.81 | 174,780 | +1.53(+5.60%) |
Aug 14, 2020 | 27.72 | 27.95 | 26.83 | 27.28 | 108,077 | -0.59(-2.10%) |
Aug 13, 2020 | 27.76 | 28.02 | 27.28 | 27.87 | 115,715 | +0.00(+0.00%) |
Aug 12, 2020 | 28.25 | 28.50 | 27.56 | 27.87 | 120,023 | +0.00(+0.00%) |
Aug 11, 2020 | 28.80 | 29.02 | 27.73 | 27.87 | 132,763 | -0.74(-2.59%) |
Aug 10, 2020 | 28.53 | 29.03 | 28.51 | 28.61 | 65,080 | +0.10(+0.34%) |
Aug 07, 2020 | 27.94 | 28.80 | 27.78 | 28.51 | 70,109 | +0.44(+1.58%) |
Aug 06, 2020 | 27.99 | 28.53 | 27.93 | 28.07 | 134,901 | -0.10(-0.34%) |
Aug 05, 2020 | 28.58 | 28.58 | 27.99 | 28.17 | 90,067 | -0.19(-0.68%) |
Aug 04, 2020 | 28.78 | 29.01 | 28.28 | 28.36 | 69,416 | -0.65(-2.25%) |
Aug 03, 2020 | 28.36 | 29.06 | 28.17 | 29.01 | 132,736 | +0.82(+2.90%) |
Jul 31, 2020 | 29.02 | 29.02 | 27.55 | 28.20 | 240,183 | -0.87(-2.98%) |
Jul 30, 2020 | 28.78 | 29.25 | 28.68 | 29.06 | 117,283 | -0.07(-0.23%) |
Jul 29, 2020 | 28.19 | 29.48 | 28.19 | 29.13 | 127,653 | +0.87(+3.06%) |
Jul 28, 2020 | 28.73 | 29.34 | 28.21 | 28.26 | 125,990 | -0.56(-1.93%) |
Jul 27, 2020 | 30.71 | 30.88 | 28.71 | 28.82 | 208,919 | -1.86(-6.05%) |
Jul 24, 2020 | 30.75 | 32.20 | 29.88 | 30.68 | 444,895 | +2.86(+10.30%) |
Jul 23, 2020 | 27.01 | 27.92 | 26.92 | 27.81 | 138,404 | +0.74(+2.73%) |
Jul 22, 2020 | 27.72 | 28.09 | 26.72 | 27.07 | 169,553 | -0.71(-2.56%) |
Jul 21, 2020 | 26.32 | 28.04 | 26.32 | 27.78 | 202,616 | +1.63(+6.25%) |
Jul 20, 2020 | 26.53 | 26.53 | 26.06 | 26.15 | 75,144 | -0.57(-2.12%) |
Jul 17, 2020 | 26.26 | 26.91 | 25.81 | 26.72 | 107,557 | +0.40(+1.53%) |
Jul 16, 2020 | 26.51 | 26.53 | 26.04 | 26.31 | 81,406 | -0.41(-1.55%) |
Jul 15, 2020 | 25.85 | 26.91 | 25.43 | 26.73 | 129,055 | +1.24(+4.87%) |
Jul 14, 2020 | 25.17 | 25.69 | 24.88 | 25.49 | 68,966 | +0.33(+1.30%) |
Jul 13, 2020 | 24.93 | 25.86 | 24.79 | 25.16 | 111,822 | +0.42(+1.71%) |
Jul 10, 2020 | 24.84 | 25.04 | 24.55 | 24.74 | 57,211 | -0.08(-0.31%) |
Jul 09, 2020 | 25.14 | 25.14 | 24.46 | 24.81 | 90,005 | -0.36(-1.41%) |
Jul 08, 2020 | 25.53 | 25.71 | 24.73 | 25.17 | 136,257 | -0.39(-1.54%) |
Jul 07, 2020 | 24.90 | 25.73 | 24.74 | 25.56 | 127,755 | +0.37(+1.45%) |
Jul 06, 2020 | 25.74 | 25.74 | 24.41 | 25.20 | 185,740 | -0.13(-0.53%) |
Jul 02, 2020 | 25.69 | 25.84 | 24.83 | 25.33 | 76,767 | +0.11(+0.42%) |
Jul 01, 2020 | 25.51 | 25.83 | 24.83 | 25.23 | 134,033 | -0.15(-0.61%) |
Jun 30, 2020 | 24.81 | 25.65 | 24.57 | 25.38 | 168,505 | +0.41(+1.66%) |
Jun 29, 2020 | 23.62 | 25.12 | 23.43 | 24.97 | 253,086 | +1.65(+7.09%) |
Jun 26, 2020 | 24.54 | 24.61 | 23.02 | 23.31 | 285,119 | -1.49(-6.01%) |
Jun 25, 2020 | 24.14 | 24.86 | 23.76 | 24.80 | 138,586 | +0.48(+1.98%) |
Jun 24, 2020 | 25.47 | 25.67 | 24.01 | 24.32 | 201,108 | -1.55(-5.98%) |
Jun 23, 2020 | 24.27 | 26.22 | 24.27 | 25.87 | 223,189 | +2.20(+9.30%) |
Jun 22, 2020 | 23.37 | 23.86 | 22.89 | 23.67 | 91,770 | +0.41(+1.78%) |
Jun 19, 2020 | 23.66 | 23.87 | 23.20 | 23.26 | 217,506 | -0.18(-0.78%) |
Jun 18, 2020 | 23.48 | 23.89 | 23.30 | 23.44 | 86,658 | -0.31(-1.30%) |
Jun 17, 2020 | 23.92 | 24.11 | 23.30 | 23.75 | 87,908 | -0.15(-0.64%) |
Jun 16, 2020 | 24.41 | 24.48 | 23.76 | 23.90 | 87,963 | +0.05(+0.20%) |
Jun 15, 2020 | 22.97 | 24.15 | 22.95 | 23.85 | 113,685 | +0.22(+0.94%) |
Jun 12, 2020 | 23.47 | 23.75 | 22.65 | 23.63 | 104,956 | +0.87(+3.80%) |
Jun 11, 2020 | 23.83 | 23.95 | 22.64 | 22.76 | 126,172 | -2.14(-8.61%) |
Jun 10, 2020 | 26.05 | 26.05 | 24.85 | 24.91 | 62,992 | -1.11(-4.25%) |
Jun 09, 2020 | 26.51 | 26.55 | 25.87 | 26.01 | 64,240 | -0.86(-3.18%) |
Jun 08, 2020 | 27.39 | 27.39 | 26.59 | 26.87 | 83,555 | -0.26(-0.96%) |
Jun 05, 2020 | 26.56 | 27.54 | 26.56 | 27.13 | 167,160 | +1.22(+4.71%) |
Jun 04, 2020 | 25.50 | 26.38 | 25.38 | 25.91 | 88,108 | +0.23(+0.90%) |
Jun 03, 2020 | 25.75 | 26.31 | 25.58 | 25.68 | 85,384 | +0.17(+0.68%) |
Jun 02, 2020 | 25.82 | 26.07 | 25.45 | 25.50 | 116,283 | -0.30(-1.15%) |