Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.55 | 27.83 | 26.97 | 27.69 | 1,745,707 | +0.33(+1.21%) |
Aug 28, 2020 | 27.51 | 28.24 | 27.22 | 27.36 | 2,492,400 | -0.21(-0.76%) |
Aug 27, 2020 | 28.20 | 28.45 | 27.28 | 27.57 | 1,812,761 | -0.66(-2.34%) |
Aug 26, 2020 | 27.90 | 28.77 | 27.76 | 28.23 | 2,495,565 | +0.34(+1.22%) |
Aug 25, 2020 | 27.97 | 28.15 | 26.73 | 27.89 | 4,583,769 | -1.27(-4.36%) |
Aug 24, 2020 | 29.79 | 30.01 | 28.85 | 29.16 | 2,365,458 | -0.16(-0.55%) |
Aug 21, 2020 | 29.35 | 29.43 | 28.61 | 29.32 | 2,879,400 | +0.29(+1.00%) |
Aug 20, 2020 | 29.84 | 29.84 | 28.91 | 29.03 | 3,714,410 | -0.80(-2.68%) |
Aug 19, 2020 | 29.97 | 30.55 | 29.77 | 29.83 | 7,336,609 | -0.14(-0.47%) |
Aug 18, 2020 | 29.36 | 30.02 | 28.68 | 29.97 | 5,800,956 | -0.07(-0.23%) |
Aug 17, 2020 | 28.99 | 30.49 | 28.10 | 30.04 | 6,449,742 | +1.48(+5.18%) |
Aug 14, 2020 | 28.94 | 31.88 | 28.42 | 28.56 | 18,371,000 | +2.21(+8.39%) |
Aug 13, 2020 | 25.97 | 27.03 | 25.63 | 26.35 | 7,386,540 | +0.50(+1.93%) |
Aug 12, 2020 | 25.14 | 26.13 | 25.02 | 25.85 | 5,465,681 | +0.72(+2.87%) |
Aug 11, 2020 | 26.11 | 26.17 | 24.97 | 25.13 | 5,462,488 | -0.76(-2.94%) |
Aug 10, 2020 | 27.55 | 27.68 | 24.21 | 25.89 | 5,104,700 | -1.32(-4.85%) |
Aug 07, 2020 | 28.00 | 28.22 | 26.74 | 27.21 | 7,927,100 | -0.75(-2.68%) |
Aug 06, 2020 | 27.50 | 28.25 | 26.95 | 27.96 | 5,332,660 | +0.45(+1.64%) |
Aug 05, 2020 | 26.65 | 27.68 | 26.47 | 27.51 | 4,065,498 | +1.19(+4.52%) |
Aug 04, 2020 | 26.14 | 26.47 | 25.77 | 26.32 | 2,241,589 | +0.09(+0.34%) |
Aug 03, 2020 | 25.63 | 26.45 | 25.21 | 26.23 | 3,237,123 | +0.60(+2.34%) |
Jul 31, 2020 | 25.34 | 25.84 | 25.10 | 25.63 | 4,674,500 | +0.67(+2.68%) |
Jul 30, 2020 | 24.00 | 25.19 | 23.65 | 24.96 | 4,217,420 | +0.72(+2.97%) |
Jul 29, 2020 | 23.63 | 24.34 | 23.30 | 24.24 | 4,841,052 | +0.75(+3.19%) |
Jul 28, 2020 | 22.24 | 23.61 | 22.20 | 23.49 | 5,390,261 | +1.08(+4.82%) |
Jul 27, 2020 | 21.57 | 22.54 | 21.41 | 22.41 | 2,211,461 | +1.04(+4.87%) |
Jul 24, 2020 | 21.04 | 21.67 | 20.18 | 21.37 | 6,866,000 | -0.07(-0.33%) |
Jul 23, 2020 | 22.16 | 22.59 | 21.01 | 21.44 | 3,220,400 | -1.01(-4.50%) |
Jul 22, 2020 | 22.20 | 22.68 | 22.12 | 22.45 | 2,291,950 | +0.23(+1.04%) |
Jul 21, 2020 | 22.00 | 22.47 | 21.68 | 22.22 | 5,504,892 | +0.53(+2.44%) |
Jul 20, 2020 | 21.52 | 21.86 | 21.16 | 21.69 | 2,147,942 | +0.19(+0.88%) |
Jul 17, 2020 | 20.74 | 21.65 | 20.36 | 21.50 | 4,165,200 | +0.95(+4.62%) |
Jul 16, 2020 | 20.60 | 20.86 | 20.30 | 20.55 | 7,603,169 | -0.33(-1.58%) |
Jul 15, 2020 | 21.11 | 21.36 | 20.34 | 20.88 | 2,064,646 | +0.27(+1.31%) |
Jul 14, 2020 | 20.00 | 20.68 | 18.98 | 20.61 | 3,969,393 | +0.50(+2.49%) |
Jul 13, 2020 | 21.50 | 21.69 | 20.00 | 20.11 | 4,022,495 | -1.21(-5.68%) |
Jul 10, 2020 | 21.90 | 22.65 | 20.02 | 21.32 | 8,202,300 | -1.01(-4.52%) |
Jul 09, 2020 | 19.94 | 22.49 | 19.82 | 22.33 | 10,981,230 | +2.73(+13.93%) |
Jul 08, 2020 | 18.42 | 19.65 | 18.35 | 19.60 | 4,091,237 | +1.42(+7.81%) |
Jul 07, 2020 | 18.69 | 19.07 | 18.16 | 18.18 | 6,149,676 | -0.66(-3.50%) |
Jul 06, 2020 | 19.30 | 19.76 | 18.49 | 18.84 | 2,785,386 | -0.13(-0.69%) |
Jul 02, 2020 | 18.44 | 19.34 | 18.29 | 18.97 | 4,233,400 | +0.91(+5.04%) |
Jul 01, 2020 | 17.48 | 18.18 | 17.32 | 18.06 | 7,334,568 | +0.79(+4.57%) |
Jun 30, 2020 | 17.54 | 17.57 | 17.12 | 17.27 | 3,375,970 | -0.13(-0.75%) |
Jun 29, 2020 | 17.50 | 17.67 | 16.37 | 17.40 | 5,552,480 | -0.10(-0.57%) |
Jun 26, 2020 | 18.10 | 18.53 | 17.28 | 17.50 | 6,501,100 | -0.25(-1.41%) |
Jun 25, 2020 | 16.77 | 17.95 | 16.38 | 17.75 | 13,753,833 | +2.88(+19.37%) |
Jun 24, 2020 | 15.42 | 15.78 | 14.86 | 14.87 | 2,966,791 | -1.01(-6.36%) |
Jun 23, 2020 | 16.49 | 16.69 | 15.82 | 15.88 | 4,009,700 | -0.32(-1.98%) |
Jun 22, 2020 | 15.66 | 16.32 | 15.35 | 16.20 | 3,598,320 | +0.86(+5.61%) |
Jun 19, 2020 | 16.14 | 16.26 | 15.28 | 15.34 | 5,398,200 | -0.64(-4.01%) |
Jun 18, 2020 | 16.43 | 16.94 | 15.93 | 15.98 | 2,748,491 | -0.34(-2.08%) |
Jun 17, 2020 | 15.63 | 16.40 | 15.45 | 16.32 | 4,209,667 | +0.87(+5.63%) |
Jun 16, 2020 | 16.27 | 16.50 | 15.29 | 15.45 | 1,934,190 | -0.11(-0.71%) |
Jun 15, 2020 | 14.67 | 15.90 | 14.56 | 15.56 | 2,346,299 | +0.49(+3.25%) |
Jun 12, 2020 | 14.99 | 15.31 | 14.73 | 15.07 | 3,467,300 | +0.45(+3.08%) |
Jun 11, 2020 | 14.68 | 14.91 | 14.07 | 14.62 | 5,182,360 | -0.79(-5.13%) |
Jun 10, 2020 | 15.25 | 16.15 | 15.11 | 15.41 | 4,797,406 | +0.32(+2.12%) |
Jun 09, 2020 | 15.39 | 15.39 | 14.58 | 15.09 | 2,637,571 | -0.48(-3.08%) |
Jun 08, 2020 | 14.18 | 15.72 | 13.95 | 15.57 | 3,639,712 | +1.54(+10.98%) |
Jun 05, 2020 | 14.86 | 15.11 | 14.00 | 14.03 | 3,039,300 | -0.53(-3.64%) |
Jun 04, 2020 | 15.01 | 15.35 | 14.39 | 14.56 | 2,225,268 | -0.51(-3.38%) |
Jun 03, 2020 | 14.57 | 15.23 | 14.55 | 15.07 | 4,738,286 | +0.56(+3.86%) |
Jun 02, 2020 | 13.93 | 14.65 | 13.84 | 14.51 | 3,415,454 | +0.59(+4.24%) |