Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.88 | 29.88 | 29.25 | 29.35 | 3,455,940 | -0.53(-1.79%) |
Aug 28, 2020 | 29.70 | 30.03 | 29.59 | 29.89 | 2,090,900 | +0.27(+0.90%) |
Aug 27, 2020 | 29.30 | 29.84 | 29.28 | 29.62 | 2,168,360 | +0.35(+1.19%) |
Aug 26, 2020 | 29.21 | 29.33 | 28.94 | 29.27 | 1,914,864 | -0.03(-0.11%) |
Aug 25, 2020 | 30.31 | 30.37 | 29.29 | 29.30 | 2,374,513 | -0.86(-2.84%) |
Aug 24, 2020 | 28.94 | 30.28 | 28.90 | 30.16 | 3,730,799 | +1.69(+5.94%) |
Aug 21, 2020 | 28.57 | 28.79 | 28.17 | 28.47 | 3,265,046 | -0.40(-1.40%) |
Aug 20, 2020 | 28.93 | 29.16 | 28.70 | 28.87 | 1,984,603 | -0.42(-1.44%) |
Aug 19, 2020 | 29.41 | 29.83 | 29.21 | 29.30 | 1,972,514 | -0.03(-0.11%) |
Aug 18, 2020 | 29.52 | 29.75 | 29.28 | 29.33 | 2,162,392 | -0.32(-1.06%) |
Aug 17, 2020 | 30.18 | 30.18 | 29.56 | 29.64 | 2,261,689 | -0.52(-1.72%) |
Aug 14, 2020 | 29.30 | 30.24 | 29.21 | 30.16 | 3,745,727 | +0.63(+2.14%) |
Aug 13, 2020 | 29.07 | 29.68 | 28.99 | 29.53 | 3,404,487 | +0.23(+0.78%) |
Aug 12, 2020 | 29.80 | 29.89 | 29.08 | 29.30 | 3,418,165 | -0.24(-0.81%) |
Aug 11, 2020 | 29.76 | 30.59 | 29.45 | 29.54 | 4,403,361 | +0.57(+1.96%) |
Aug 10, 2020 | 28.46 | 29.00 | 28.36 | 28.97 | 3,336,200 | +0.65(+2.31%) |
Aug 07, 2020 | 27.27 | 28.34 | 27.07 | 28.32 | 5,609,457 | +0.18(+0.62%) |
Aug 06, 2020 | 28.33 | 28.62 | 28.14 | 28.14 | 3,356,864 | -0.25(-0.87%) |
Aug 05, 2020 | 28.43 | 28.80 | 28.38 | 28.39 | 3,562,283 | +0.24(+0.85%) |
Aug 04, 2020 | 28.11 | 28.45 | 27.91 | 28.15 | 4,117,834 | -0.13(-0.45%) |
Aug 03, 2020 | 28.10 | 28.46 | 27.82 | 28.28 | 4,755,203 | +0.52(+1.87%) |
Jul 31, 2020 | 28.17 | 28.35 | 27.41 | 27.76 | 5,072,723 | -0.77(-2.71%) |
Jul 30, 2020 | 29.74 | 30.04 | 28.23 | 28.54 | 4,575,600 | -0.79(-2.69%) |
Jul 29, 2020 | 29.02 | 29.49 | 28.81 | 29.33 | 3,928,259 | +0.46(+1.60%) |
Jul 28, 2020 | 29.31 | 29.39 | 28.74 | 28.86 | 3,196,103 | -0.54(-1.85%) |
Jul 27, 2020 | 28.93 | 29.46 | 28.66 | 29.41 | 2,754,079 | +0.42(+1.46%) |
Jul 24, 2020 | 29.37 | 29.49 | 28.87 | 28.98 | 1,716,973 | -0.25(-0.85%) |
Jul 23, 2020 | 29.16 | 29.43 | 28.97 | 29.23 | 2,002,280 | -0.02(-0.05%) |
Jul 22, 2020 | 29.12 | 29.40 | 28.87 | 29.25 | 2,131,427 | +0.03(+0.11%) |
Jul 21, 2020 | 28.93 | 29.58 | 28.93 | 29.21 | 1,901,839 | +0.21(+0.72%) |
Jul 20, 2020 | 29.24 | 29.39 | 28.82 | 29.01 | 2,633,270 | -0.45(-1.54%) |
Jul 17, 2020 | 29.96 | 29.96 | 29.36 | 29.46 | 3,021,653 | -0.38(-1.26%) |
Jul 16, 2020 | 28.97 | 30.06 | 28.81 | 29.84 | 4,401,073 | +0.86(+2.97%) |
Jul 15, 2020 | 29.19 | 29.36 | 28.59 | 28.97 | 3,405,392 | +0.68(+2.40%) |
Jul 14, 2020 | 27.69 | 28.46 | 27.51 | 28.30 | 4,209,042 | +0.65(+2.34%) |
Jul 13, 2020 | 27.61 | 28.07 | 27.33 | 27.65 | 3,309,281 | +0.09(+0.32%) |
Jul 10, 2020 | 26.52 | 27.60 | 26.52 | 27.56 | 2,475,144 | +1.14(+4.32%) |
Jul 09, 2020 | 27.14 | 27.24 | 26.29 | 26.42 | 3,466,327 | -0.82(-3.02%) |
Jul 08, 2020 | 28.01 | 28.06 | 26.99 | 27.24 | 3,784,490 | -0.88(-3.12%) |
Jul 07, 2020 | 28.32 | 28.38 | 27.90 | 28.12 | 4,072,225 | -0.56(-1.95%) |
Jul 06, 2020 | 28.90 | 29.11 | 28.33 | 28.68 | 3,291,856 | +0.47(+1.67%) |
Jul 02, 2020 | 28.14 | 28.57 | 27.95 | 28.21 | 2,571,387 | +0.43(+1.55%) |
Jul 01, 2020 | 28.20 | 28.38 | 27.55 | 27.78 | 2,936,760 | -0.32(-1.14%) |
Jun 30, 2020 | 27.76 | 28.34 | 27.48 | 28.10 | 3,168,353 | +0.16(+0.57%) |
Jun 29, 2020 | 27.38 | 28.26 | 27.31 | 27.94 | 3,200,896 | +0.97(+3.58%) |
Jun 26, 2020 | 26.79 | 27.07 | 26.46 | 26.97 | 4,629,601 | +0.02(+0.06%) |
Jun 25, 2020 | 26.60 | 27.00 | 26.01 | 26.96 | 2,458,676 | +0.16(+0.60%) |
Jun 24, 2020 | 27.51 | 27.51 | 26.75 | 26.80 | 3,947,745 | -1.01(-3.64%) |
Jun 23, 2020 | 27.68 | 28.06 | 27.53 | 27.81 | 3,217,401 | +0.34(+1.25%) |
Jun 22, 2020 | 27.61 | 27.63 | 26.95 | 27.47 | 3,348,436 | -0.35(-1.26%) |
Jun 19, 2020 | 28.55 | 28.63 | 27.67 | 27.82 | 11,182,573 | -0.18(-0.63%) |
Jun 18, 2020 | 27.80 | 28.33 | 27.67 | 27.99 | 2,806,764 | -0.08(-0.28%) |
Jun 17, 2020 | 28.54 | 28.72 | 27.99 | 28.07 | 3,117,072 | -0.42(-1.48%) |
Jun 16, 2020 | 29.01 | 29.37 | 28.16 | 28.50 | 3,571,267 | +0.52(+1.85%) |
Jun 15, 2020 | 26.91 | 28.27 | 26.64 | 27.98 | 4,123,788 | +0.11(+0.40%) |
Jun 12, 2020 | 28.41 | 28.42 | 27.23 | 27.87 | 3,031,302 | +0.80(+2.95%) |
Jun 11, 2020 | 28.01 | 28.62 | 26.82 | 27.07 | 4,092,377 | -2.27(-7.75%) |
Jun 10, 2020 | 30.35 | 30.40 | 29.29 | 29.34 | 2,779,883 | -1.23(-4.02%) |
Jun 09, 2020 | 31.04 | 31.08 | 30.37 | 30.57 | 2,598,792 | -1.10(-3.48%) |
Jun 08, 2020 | 31.28 | 31.76 | 30.98 | 31.67 | 3,308,204 | +0.53(+1.69%) |
Jun 05, 2020 | 31.23 | 32.11 | 30.75 | 31.14 | 4,054,644 | +0.96(+3.17%) |
Jun 04, 2020 | 29.21 | 30.20 | 28.85 | 30.19 | 3,673,553 | +0.73(+2.46%) |
Jun 03, 2020 | 28.73 | 29.72 | 28.53 | 29.46 | 3,419,809 | +1.35(+4.80%) |
Jun 02, 2020 | 27.87 | 28.59 | 27.81 | 28.11 | 2,914,478 | +0.40(+1.44%) |