Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.71 | 30.99 | 29.30 | 29.38 | 635,475 | -0.45(-1.51%) |
Aug 28, 2020 | 29.97 | 29.97 | 29.44 | 29.83 | 509,600 | +0.11(+0.37%) |
Aug 27, 2020 | 30.09 | 30.21 | 29.53 | 29.72 | 413,854 | -0.26(-0.87%) |
Aug 26, 2020 | 30.26 | 30.47 | 29.91 | 29.98 | 312,872 | -0.26(-0.86%) |
Aug 25, 2020 | 30.20 | 30.31 | 29.71 | 30.24 | 492,844 | +0.24(+0.80%) |
Aug 24, 2020 | 30.05 | 30.09 | 29.76 | 30.00 | 322,751 | +0.29(+0.98%) |
Aug 21, 2020 | 29.87 | 30.02 | 29.34 | 29.71 | 602,000 | -0.21(-0.70%) |
Aug 20, 2020 | 30.25 | 30.47 | 29.91 | 29.92 | 420,213 | -0.67(-2.19%) |
Aug 19, 2020 | 30.90 | 31.08 | 30.53 | 30.59 | 331,943 | -0.25(-0.81%) |
Aug 18, 2020 | 30.85 | 31.10 | 30.71 | 30.84 | 743,033 | -0.12(-0.39%) |
Aug 17, 2020 | 30.88 | 31.17 | 30.78 | 30.96 | 785,432 | +0.27(+0.88%) |
Aug 14, 2020 | 30.61 | 31.08 | 30.33 | 30.69 | 516,100 | -0.11(-0.34%) |
Aug 13, 2020 | 30.94 | 31.74 | 30.70 | 30.80 | 752,478 | -0.41(-1.33%) |
Aug 12, 2020 | 31.00 | 31.35 | 30.67 | 31.21 | 1,008,730 | +0.47(+1.53%) |
Aug 11, 2020 | 30.75 | 31.18 | 30.29 | 30.74 | 1,015,152 | +0.25(+0.82%) |
Aug 10, 2020 | 30.63 | 30.89 | 30.12 | 30.49 | 963,263 | -0.01(-0.03%) |
Aug 07, 2020 | 31.27 | 31.97 | 30.00 | 30.50 | 1,107,600 | -0.44(-1.42%) |
Aug 06, 2020 | 29.00 | 31.14 | 27.67 | 30.94 | 1,444,767 | +2.51(+8.83%) |
Aug 05, 2020 | 27.83 | 28.65 | 27.51 | 28.43 | 1,084,136 | +0.97(+3.53%) |
Aug 04, 2020 | 27.18 | 27.66 | 27.06 | 27.46 | 534,886 | +0.28(+1.03%) |
Aug 03, 2020 | 27.12 | 27.32 | 26.60 | 27.18 | 795,289 | +0.39(+1.46%) |
Jul 31, 2020 | 27.25 | 27.25 | 26.41 | 26.79 | 1,009,500 | -0.59(-2.15%) |
Jul 30, 2020 | 27.31 | 27.56 | 26.89 | 27.38 | 484,416 | -0.40(-1.44%) |
Jul 29, 2020 | 27.04 | 27.88 | 26.78 | 27.78 | 531,521 | +1.00(+3.73%) |
Jul 28, 2020 | 27.22 | 27.64 | 26.75 | 26.78 | 462,240 | -0.53(-1.94%) |
Jul 27, 2020 | 27.15 | 27.33 | 26.61 | 27.31 | 491,505 | +0.11(+0.42%) |
Jul 24, 2020 | 27.73 | 27.80 | 27.12 | 27.20 | 446,900 | -0.59(-2.12%) |
Jul 23, 2020 | 27.71 | 28.19 | 27.55 | 27.79 | 705,180 | +0.05(+0.16%) |
Jul 22, 2020 | 27.48 | 27.88 | 27.13 | 27.74 | 590,185 | +0.13(+0.47%) |
Jul 21, 2020 | 27.50 | 28.00 | 27.23 | 27.61 | 644,954 | +0.41(+1.49%) |
Jul 20, 2020 | 26.96 | 27.42 | 26.81 | 27.20 | 548,549 | +0.11(+0.42%) |
Jul 17, 2020 | 26.77 | 27.12 | 26.57 | 27.09 | 691,800 | +0.24(+0.89%) |
Jul 16, 2020 | 27.16 | 27.21 | 26.55 | 26.85 | 735,702 | -0.37(-1.36%) |
Jul 15, 2020 | 26.37 | 27.35 | 26.23 | 27.22 | 770,128 | +1.31(+5.06%) |
Jul 14, 2020 | 25.42 | 25.93 | 25.06 | 25.91 | 646,962 | +0.48(+1.89%) |
Jul 13, 2020 | 25.99 | 26.41 | 25.38 | 25.43 | 460,542 | -0.29(-1.13%) |
Jul 10, 2020 | 25.26 | 25.79 | 24.94 | 25.72 | 521,700 | +0.63(+2.51%) |
Jul 09, 2020 | 25.30 | 25.35 | 24.40 | 25.09 | 754,997 | -0.25(-0.99%) |
Jul 08, 2020 | 25.28 | 25.39 | 24.83 | 25.34 | 530,516 | +0.05(+0.20%) |
Jul 07, 2020 | 26.22 | 26.56 | 25.26 | 25.29 | 561,518 | -1.06(-4.02%) |
Jul 06, 2020 | 27.40 | 27.40 | 26.28 | 26.35 | 361,817 | -0.43(-1.61%) |
Jul 02, 2020 | 27.44 | 27.50 | 26.66 | 26.78 | 343,300 | -0.22(-0.81%) |
Jul 01, 2020 | 26.94 | 27.21 | 26.56 | 27.00 | 1,131,108 | +0.01(+0.04%) |
Jun 30, 2020 | 26.42 | 27.87 | 26.42 | 26.99 | 673,377 | +0.54(+2.04%) |
Jun 29, 2020 | 26.60 | 26.76 | 26.01 | 26.45 | 566,773 | +0.19(+0.72%) |
Jun 26, 2020 | 26.79 | 26.89 | 26.13 | 26.26 | 879,400 | -0.66(-2.45%) |
Jun 25, 2020 | 26.44 | 26.97 | 26.06 | 26.92 | 468,875 | +0.41(+1.55%) |
Jun 24, 2020 | 27.33 | 27.41 | 26.31 | 26.51 | 568,101 | -0.89(-3.25%) |
Jun 23, 2020 | 27.90 | 27.90 | 27.35 | 27.40 | 417,207 | -0.02(-0.07%) |
Jun 22, 2020 | 26.82 | 27.48 | 26.63 | 27.42 | 453,725 | +0.29(+1.05%) |
Jun 19, 2020 | 27.46 | 27.90 | 26.98 | 27.14 | 1,172,400 | -0.00(-0.02%) |
Jun 18, 2020 | 27.11 | 27.36 | 25.94 | 27.14 | 438,221 | -0.22(-0.80%) |
Jun 17, 2020 | 27.81 | 27.89 | 26.89 | 27.36 | 505,155 | -0.40(-1.44%) |
Jun 16, 2020 | 28.19 | 28.52 | 27.32 | 27.76 | 485,560 | +0.58(+2.13%) |
Jun 15, 2020 | 25.59 | 27.27 | 25.46 | 27.18 | 704,496 | +0.70(+2.64%) |
Jun 12, 2020 | 26.99 | 27.08 | 25.65 | 26.48 | 828,400 | +0.71(+2.76%) |
Jun 11, 2020 | 26.73 | 26.95 | 25.71 | 25.77 | 708,949 | -2.24(-8.00%) |
Jun 10, 2020 | 28.30 | 28.50 | 27.60 | 28.01 | 462,444 | -0.28(-0.99%) |
Jun 09, 2020 | 28.53 | 28.65 | 27.87 | 28.29 | 374,639 | -0.79(-2.72%) |
Jun 08, 2020 | 29.54 | 29.67 | 28.93 | 29.08 | 439,544 | +0.12(+0.41%) |
Jun 05, 2020 | 28.40 | 29.34 | 28.30 | 28.96 | 672,600 | +1.20(+4.32%) |
Jun 04, 2020 | 27.97 | 28.16 | 27.42 | 27.76 | 430,912 | -0.50(-1.77%) |
Jun 03, 2020 | 27.98 | 28.52 | 27.61 | 28.26 | 557,331 | +0.63(+2.28%) |
Jun 02, 2020 | 27.98 | 27.98 | 27.01 | 27.63 | 485,926 | -0.10(-0.36%) |