Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.20 | 28.80 | 26.60 | 26.80 | 8,532 | -1.20(-4.29%) |
Aug 28, 2020 | 27.20 | 28.40 | 27.00 | 28.00 | 5,280 | +1.00(+3.70%) |
Aug 27, 2020 | 27.60 | 27.80 | 26.60 | 27.00 | 6,417 | -0.20(-0.74%) |
Aug 26, 2020 | 27.00 | 27.80 | 26.00 | 27.20 | 11,927 | +0.60(+2.26%) |
Aug 25, 2020 | 28.00 | 28.36 | 26.40 | 26.60 | 11,267 | -1.20(-4.32%) |
Aug 24, 2020 | 26.00 | 29.00 | 26.00 | 27.80 | 29,356 | +1.80(+6.92%) |
Aug 21, 2020 | 27.40 | 27.40 | 25.00 | 26.00 | 43,015 | -1.20(-4.41%) |
Aug 20, 2020 | 28.80 | 29.20 | 26.20 | 27.20 | 28,539 | -1.80(-6.21%) |
Aug 19, 2020 | 29.40 | 30.00 | 28.60 | 29.00 | 10,428 | +0.00(+0.00%) |
Aug 18, 2020 | 29.20 | 29.80 | 27.60 | 29.00 | 20,009 | -0.20(-0.68%) |
Aug 17, 2020 | 30.00 | 30.00 | 29.00 | 29.20 | 9,467 | -0.60(-2.01%) |
Aug 14, 2020 | 29.80 | 30.20 | 29.00 | 29.80 | 8,480 | -0.20(-0.67%) |
Aug 13, 2020 | 29.60 | 30.80 | 29.00 | 30.00 | 10,482 | +0.20(+0.67%) |
Aug 12, 2020 | 30.00 | 30.00 | 29.00 | 29.80 | 18,657 | +0.40(+1.36%) |
Aug 11, 2020 | 30.00 | 30.60 | 29.00 | 29.40 | 13,013 | -0.20(-0.68%) |
Aug 10, 2020 | 29.80 | 30.00 | 29.20 | 29.60 | 9,002 | +0.00(+0.00%) |
Aug 07, 2020 | 29.80 | 30.40 | 28.40 | 29.60 | 14,160 | -0.40(-1.33%) |
Aug 06, 2020 | 31.00 | 31.60 | 29.20 | 30.00 | 27,685 | +0.00(+0.00%) |
Aug 05, 2020 | 30.40 | 31.40 | 29.20 | 30.00 | 20,284 | +0.40(+1.35%) |
Aug 04, 2020 | 30.20 | 30.60 | 29.40 | 29.60 | 16,749 | -0.20(-0.67%) |
Aug 03, 2020 | 31.20 | 31.40 | 29.60 | 29.80 | 31,208 | -1.60(-5.10%) |
Jul 31, 2020 | 34.40 | 35.40 | 30.40 | 31.40 | 41,985 | -3.60(-10.29%) |
Jul 30, 2020 | 29.80 | 40.40 | 29.40 | 35.00 | 138,483 | +4.80(+15.89%) |
Jul 29, 2020 | 28.20 | 31.00 | 28.20 | 30.20 | 15,923 | +2.00(+7.09%) |
Jul 28, 2020 | 28.00 | 28.80 | 27.60 | 28.20 | 7,558 | +0.00(+0.00%) |
Jul 27, 2020 | 28.20 | 28.60 | 27.00 | 28.20 | 19,303 | -0.20(-0.70%) |
Jul 24, 2020 | 28.60 | 29.20 | 28.20 | 28.40 | 8,045 | -0.60(-2.07%) |
Jul 23, 2020 | 30.00 | 30.40 | 28.80 | 29.00 | 8,077 | -1.00(-3.33%) |
Jul 22, 2020 | 30.00 | 30.80 | 29.60 | 30.00 | 7,469 | -0.40(-1.32%) |
Jul 21, 2020 | 31.60 | 32.00 | 29.90 | 30.40 | 10,853 | -1.40(-4.40%) |
Jul 20, 2020 | 31.00 | 32.20 | 30.40 | 31.80 | 11,769 | +0.80(+2.58%) |
Jul 17, 2020 | 30.00 | 31.90 | 29.20 | 31.00 | 30,320 | +1.20(+4.03%) |
Jul 16, 2020 | 30.40 | 30.80 | 28.60 | 29.80 | 9,944 | -0.60(-1.97%) |
Jul 15, 2020 | 28.00 | 31.40 | 27.60 | 30.40 | 32,124 | +2.60(+9.35%) |
Jul 14, 2020 | 26.20 | 29.00 | 25.80 | 27.80 | 28,559 | +1.80(+6.92%) |
Jul 13, 2020 | 27.20 | 27.40 | 26.00 | 26.00 | 22,014 | -1.00(-3.70%) |
Jul 10, 2020 | 27.80 | 27.80 | 27.00 | 27.00 | 11,950 | -0.60(-2.17%) |
Jul 09, 2020 | 29.80 | 29.80 | 27.40 | 27.60 | 17,869 | -1.40(-4.83%) |
Jul 08, 2020 | 28.80 | 29.20 | 27.20 | 29.00 | 44,759 | +0.20(+0.69%) |
Jul 07, 2020 | 28.80 | 29.60 | 28.60 | 28.80 | 14,217 | -0.40(-1.37%) |
Jul 06, 2020 | 29.00 | 29.80 | 28.40 | 29.20 | 13,617 | +0.20(+0.69%) |
Jul 02, 2020 | 29.40 | 29.60 | 28.60 | 29.00 | 14,405 | +0.40(+1.40%) |
Jul 01, 2020 | 30.00 | 30.30 | 28.20 | 28.60 | 32,639 | -1.60(-5.30%) |
Jun 30, 2020 | 30.00 | 31.40 | 29.80 | 30.20 | 13,086 | -1.20(-3.82%) |
Jun 29, 2020 | 29.00 | 31.80 | 28.60 | 31.40 | 28,819 | +3.00(+10.56%) |
Jun 26, 2020 | 30.80 | 31.00 | 27.60 | 28.40 | 183,250 | -2.00(-6.58%) |
Jun 25, 2020 | 30.40 | 31.40 | 30.20 | 30.40 | 30,220 | +0.20(+0.66%) |
Jun 24, 2020 | 31.60 | 32.40 | 29.40 | 30.20 | 36,523 | -1.40(-4.43%) |
Jun 23, 2020 | 33.20 | 33.60 | 31.20 | 31.60 | 23,979 | -1.20(-3.66%) |
Jun 22, 2020 | 33.40 | 35.20 | 32.40 | 32.80 | 36,805 | -1.00(-2.96%) |
Jun 19, 2020 | 31.60 | 35.00 | 31.20 | 33.80 | 90,865 | +3.00(+9.74%) |
Jun 18, 2020 | 33.80 | 34.20 | 30.00 | 30.80 | 55,286 | -3.00(-8.88%) |
Jun 17, 2020 | 35.40 | 35.80 | 33.60 | 33.80 | 23,393 | -1.20(-3.43%) |
Jun 16, 2020 | 35.80 | 38.00 | 35.00 | 35.00 | 40,692 | -0.40(-1.13%) |
Jun 15, 2020 | 36.20 | 36.20 | 31.80 | 35.40 | 62,737 | -0.20(-0.56%) |
Jun 12, 2020 | 39.00 | 40.80 | 35.20 | 35.60 | 43,765 | -2.00(-5.32%) |
Jun 11, 2020 | 39.40 | 40.40 | 36.60 | 37.60 | 42,767 | -3.60(-8.74%) |
Jun 10, 2020 | 42.20 | 43.40 | 41.00 | 41.20 | 22,681 | -0.60(-1.44%) |
Jun 09, 2020 | 41.60 | 43.20 | 40.00 | 41.80 | 26,287 | -1.80(-4.13%) |
Jun 08, 2020 | 40.60 | 45.20 | 39.20 | 43.60 | 50,621 | +3.80(+9.55%) |
Jun 05, 2020 | 37.60 | 40.00 | 37.00 | 39.80 | 35,785 | +2.60(+6.99%) |
Jun 04, 2020 | 37.20 | 37.80 | 36.60 | 37.20 | 22,119 | +0.00(+0.00%) |
Jun 03, 2020 | 37.60 | 37.80 | 36.60 | 37.20 | 18,397 | +0.00(+0.00%) |
Jun 02, 2020 | 37.00 | 37.90 | 36.20 | 37.20 | 14,672 | +0.20(+0.54%) |