Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.01 | 29.31 | 28.95 | 29.05 | 44,233 | -0.11(-0.38%) |
Aug 28, 2020 | 29.18 | 29.28 | 28.87 | 29.16 | 44,275 | +0.18(+0.61%) |
Aug 27, 2020 | 28.88 | 29.30 | 28.70 | 28.98 | 34,819 | +0.26(+0.90%) |
Aug 26, 2020 | 28.42 | 28.88 | 28.33 | 28.73 | 73,300 | +0.35(+1.24%) |
Aug 25, 2020 | 28.98 | 29.22 | 28.21 | 28.37 | 30,508 | -0.33(-1.16%) |
Aug 24, 2020 | 29.03 | 29.06 | 28.49 | 28.71 | 49,995 | -0.05(-0.16%) |
Aug 21, 2020 | 27.97 | 28.90 | 27.95 | 28.75 | 99,458 | +0.58(+2.07%) |
Aug 20, 2020 | 28.00 | 28.18 | 27.75 | 28.17 | 27,603 | -0.08(-0.29%) |
Aug 19, 2020 | 28.27 | 28.89 | 28.05 | 28.25 | 39,086 | +0.06(+0.20%) |
Aug 18, 2020 | 27.95 | 28.28 | 27.68 | 28.20 | 43,871 | +0.31(+1.13%) |
Aug 17, 2020 | 27.93 | 27.98 | 27.65 | 27.88 | 34,583 | +0.22(+0.80%) |
Aug 14, 2020 | 27.76 | 27.84 | 27.45 | 27.66 | 24,621 | -0.23(-0.83%) |
Aug 13, 2020 | 28.24 | 28.36 | 27.71 | 27.89 | 27,467 | -0.57(-2.02%) |
Aug 12, 2020 | 28.83 | 28.83 | 28.09 | 28.47 | 38,745 | +0.03(+0.10%) |
Aug 11, 2020 | 27.83 | 28.89 | 27.78 | 28.44 | 78,415 | +1.01(+3.68%) |
Aug 10, 2020 | 26.85 | 27.72 | 26.67 | 27.43 | 58,530 | +0.74(+2.78%) |
Aug 07, 2020 | 26.63 | 26.93 | 26.48 | 26.69 | 37,904 | +0.11(+0.42%) |
Aug 06, 2020 | 26.73 | 26.81 | 26.45 | 26.58 | 45,833 | -0.16(-0.59%) |
Aug 05, 2020 | 27.08 | 27.16 | 26.63 | 26.73 | 43,064 | -0.06(-0.21%) |
Aug 04, 2020 | 26.95 | 27.07 | 26.47 | 26.79 | 33,300 | -0.27(-0.99%) |
Aug 03, 2020 | 26.52 | 27.14 | 26.39 | 27.06 | 38,272 | +0.81(+3.07%) |
Jul 31, 2020 | 26.50 | 26.70 | 25.88 | 26.25 | 56,370 | -0.41(-1.53%) |
Jul 30, 2020 | 26.89 | 27.04 | 26.60 | 26.66 | 36,225 | -0.59(-2.17%) |
Jul 29, 2020 | 26.89 | 27.34 | 26.76 | 27.25 | 33,847 | +0.51(+1.90%) |
Jul 28, 2020 | 26.83 | 27.16 | 26.63 | 26.74 | 31,159 | -0.24(-0.89%) |
Jul 27, 2020 | 26.54 | 27.27 | 26.51 | 26.98 | 43,741 | +0.44(+1.64%) |
Jul 24, 2020 | 27.03 | 27.11 | 26.47 | 26.55 | 28,401 | -0.61(-2.25%) |
Jul 23, 2020 | 26.56 | 27.22 | 26.56 | 27.16 | 44,848 | +0.44(+1.66%) |
Jul 22, 2020 | 27.09 | 27.43 | 26.60 | 26.72 | 47,563 | -0.59(-2.17%) |
Jul 21, 2020 | 26.96 | 27.71 | 26.96 | 27.31 | 32,585 | +0.60(+2.25%) |
Jul 20, 2020 | 27.17 | 27.36 | 26.51 | 26.71 | 59,101 | -0.56(-2.07%) |
Jul 17, 2020 | 27.31 | 27.84 | 27.20 | 27.27 | 45,895 | -0.01(-0.03%) |
Jul 16, 2020 | 27.22 | 27.62 | 26.90 | 27.28 | 36,110 | -0.05(-0.17%) |
Jul 15, 2020 | 27.32 | 27.88 | 27.10 | 27.33 | 71,543 | +0.53(+1.97%) |
Jul 14, 2020 | 26.68 | 27.15 | 26.40 | 26.80 | 60,460 | +0.16(+0.59%) |
Jul 13, 2020 | 26.60 | 26.94 | 26.29 | 26.64 | 54,786 | +0.31(+1.20%) |
Jul 10, 2020 | 25.53 | 26.42 | 25.53 | 26.33 | 46,111 | +0.91(+3.57%) |
Jul 09, 2020 | 26.90 | 26.90 | 25.35 | 25.42 | 89,734 | -1.48(-5.51%) |
Jul 08, 2020 | 26.75 | 27.09 | 26.44 | 26.90 | 73,600 | +0.02(+0.07%) |
Jul 07, 2020 | 26.89 | 27.28 | 26.65 | 26.88 | 68,114 | -0.27(-0.99%) |
Jul 06, 2020 | 27.20 | 27.38 | 26.72 | 27.15 | 56,918 | +0.55(+2.05%) |
Jul 02, 2020 | 26.85 | 27.34 | 26.39 | 26.60 | 50,971 | +0.31(+1.20%) |
Jul 01, 2020 | 27.58 | 27.78 | 26.11 | 26.29 | 71,929 | -1.28(-4.64%) |
Jun 30, 2020 | 26.86 | 27.62 | 26.85 | 27.57 | 65,965 | +0.44(+1.64%) |
Jun 29, 2020 | 26.48 | 27.92 | 26.39 | 27.12 | 80,856 | +1.06(+4.09%) |
Jun 26, 2020 | 25.65 | 26.16 | 25.52 | 26.06 | 161,444 | +0.00(+0.00%) |
Jun 25, 2020 | 25.29 | 26.10 | 25.08 | 26.06 | 54,632 | +0.63(+2.48%) |
Jun 24, 2020 | 25.76 | 25.93 | 25.29 | 25.43 | 64,970 | -0.66(-2.52%) |
Jun 23, 2020 | 26.44 | 26.53 | 25.81 | 26.09 | 71,111 | -0.12(-0.46%) |
Jun 22, 2020 | 25.86 | 26.35 | 25.67 | 26.21 | 60,930 | +0.09(+0.35%) |
Jun 19, 2020 | 26.13 | 26.33 | 25.54 | 26.11 | 102,050 | +0.15(+0.57%) |
Jun 18, 2020 | 25.69 | 26.42 | 25.69 | 25.97 | 33,979 | -0.05(-0.18%) |
Jun 17, 2020 | 26.97 | 26.97 | 25.90 | 26.01 | 35,617 | -0.83(-3.10%) |
Jun 16, 2020 | 27.46 | 27.62 | 26.46 | 26.85 | 44,113 | +0.33(+1.26%) |
Jun 15, 2020 | 25.50 | 26.65 | 25.39 | 26.51 | 50,941 | +0.28(+1.06%) |
Jun 12, 2020 | 27.02 | 27.15 | 25.55 | 26.23 | 78,616 | +0.16(+0.60%) |
Jun 11, 2020 | 27.35 | 27.35 | 25.90 | 26.08 | 67,738 | -1.71(-6.16%) |
Jun 10, 2020 | 28.56 | 28.68 | 27.79 | 27.79 | 38,634 | -0.92(-3.19%) |
Jun 09, 2020 | 28.99 | 29.17 | 28.11 | 28.71 | 58,426 | -0.83(-2.82%) |
Jun 08, 2020 | 30.00 | 30.46 | 29.08 | 29.54 | 68,532 | +0.02(+0.06%) |
Jun 05, 2020 | 29.09 | 29.93 | 28.56 | 29.52 | 70,949 | +1.14(+4.01%) |
Jun 04, 2020 | 27.35 | 28.42 | 27.23 | 28.38 | 80,638 | +1.17(+4.30%) |
Jun 03, 2020 | 26.83 | 27.49 | 26.66 | 27.21 | 76,780 | +0.64(+2.39%) |
Jun 02, 2020 | 26.84 | 27.07 | 26.47 | 26.58 | 35,867 | +0.06(+0.24%) |