Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.65 | 29.16 | 27.35 | 28.23 | 720,127 | +0.51(+1.84%) |
Aug 28, 2020 | 27.42 | 27.73 | 26.58 | 27.72 | 337,800 | +0.51(+1.87%) |
Aug 27, 2020 | 27.73 | 28.27 | 27.11 | 27.21 | 681,486 | -0.16(-0.58%) |
Aug 26, 2020 | 27.64 | 28.02 | 27.27 | 27.37 | 1,389,197 | -0.10(-0.36%) |
Aug 25, 2020 | 27.00 | 27.70 | 26.49 | 27.47 | 1,094,316 | +0.62(+2.31%) |
Aug 24, 2020 | 25.47 | 26.87 | 25.47 | 26.85 | 875,781 | +1.50(+5.92%) |
Aug 21, 2020 | 25.07 | 25.66 | 24.87 | 25.35 | 951,700 | +0.10(+0.40%) |
Aug 20, 2020 | 24.56 | 25.47 | 24.28 | 25.25 | 959,629 | +0.26(+1.04%) |
Aug 19, 2020 | 24.58 | 25.07 | 24.16 | 24.99 | 896,735 | +0.29(+1.17%) |
Aug 18, 2020 | 25.26 | 25.44 | 23.94 | 24.70 | 850,157 | -0.97(-3.78%) |
Aug 17, 2020 | 25.35 | 25.73 | 24.86 | 25.67 | 737,631 | +0.32(+1.26%) |
Aug 14, 2020 | 24.73 | 26.20 | 24.70 | 25.35 | 1,099,700 | +0.20(+0.80%) |
Aug 13, 2020 | 24.86 | 25.30 | 24.54 | 25.15 | 1,001,280 | +0.31(+1.25%) |
Aug 12, 2020 | 25.13 | 25.54 | 24.07 | 24.84 | 1,103,291 | -0.13(-0.52%) |
Aug 11, 2020 | 24.14 | 25.44 | 24.07 | 24.97 | 1,371,468 | +1.40(+5.94%) |
Aug 10, 2020 | 23.89 | 24.54 | 23.48 | 23.57 | 854,100 | -0.06(-0.25%) |
Aug 07, 2020 | 22.25 | 23.75 | 22.09 | 23.63 | 1,081,400 | +1.25(+5.59%) |
Aug 06, 2020 | 22.29 | 22.44 | 21.53 | 22.38 | 1,081,232 | -0.04(-0.18%) |
Aug 05, 2020 | 23.30 | 24.18 | 21.56 | 22.42 | 2,264,333 | +2.10(+10.33%) |
Aug 04, 2020 | 19.75 | 21.01 | 19.28 | 20.32 | 1,331,092 | +0.68(+3.46%) |
Aug 03, 2020 | 19.35 | 20.04 | 18.82 | 19.64 | 1,236,518 | +0.28(+1.45%) |
Jul 31, 2020 | 19.10 | 19.69 | 19.00 | 19.36 | 798,700 | +0.25(+1.31%) |
Jul 30, 2020 | 19.65 | 19.80 | 18.81 | 19.11 | 756,412 | -0.94(-4.69%) |
Jul 29, 2020 | 18.51 | 20.63 | 18.41 | 20.05 | 1,186,418 | +1.75(+9.56%) |
Jul 28, 2020 | 18.28 | 18.81 | 18.24 | 18.30 | 1,107,462 | -0.05(-0.27%) |
Jul 27, 2020 | 18.68 | 18.88 | 18.15 | 18.35 | 734,151 | -0.51(-2.70%) |
Jul 24, 2020 | 19.68 | 19.79 | 18.85 | 18.86 | 536,500 | -0.93(-4.70%) |
Jul 23, 2020 | 19.51 | 19.90 | 19.03 | 19.79 | 608,381 | +0.17(+0.87%) |
Jul 22, 2020 | 19.41 | 19.64 | 18.95 | 19.62 | 628,206 | +0.00(+0.00%) |
Jul 21, 2020 | 19.08 | 19.76 | 18.87 | 19.62 | 1,057,008 | +1.08(+5.83%) |
Jul 20, 2020 | 19.15 | 19.38 | 18.41 | 18.54 | 966,443 | -0.75(-3.89%) |
Jul 17, 2020 | 20.38 | 20.38 | 19.10 | 19.29 | 1,098,200 | -1.17(-5.72%) |
Jul 16, 2020 | 19.86 | 20.90 | 19.83 | 20.46 | 852,487 | +0.21(+1.04%) |
Jul 15, 2020 | 19.57 | 20.35 | 19.12 | 20.25 | 1,055,999 | +1.63(+8.75%) |
Jul 14, 2020 | 18.51 | 18.68 | 17.87 | 18.62 | 793,597 | -0.06(-0.32%) |
Jul 13, 2020 | 20.22 | 20.30 | 18.63 | 18.68 | 1,166,008 | -1.35(-6.74%) |
Jul 10, 2020 | 19.30 | 20.05 | 19.16 | 20.03 | 455,900 | +0.57(+2.93%) |
Jul 09, 2020 | 20.28 | 20.28 | 18.95 | 19.46 | 734,779 | -0.82(-4.04%) |
Jul 08, 2020 | 19.41 | 20.39 | 19.14 | 20.28 | 787,738 | +0.77(+3.95%) |
Jul 07, 2020 | 20.52 | 20.75 | 19.23 | 19.51 | 800,001 | -1.64(-7.75%) |
Jul 06, 2020 | 21.91 | 22.06 | 20.43 | 21.15 | 907,095 | +0.04(+0.19%) |
Jul 02, 2020 | 21.65 | 21.84 | 20.51 | 21.11 | 643,500 | +0.09(+0.43%) |
Jul 01, 2020 | 21.70 | 22.60 | 20.96 | 21.02 | 660,012 | -0.54(-2.50%) |
Jun 30, 2020 | 21.89 | 21.95 | 21.09 | 21.56 | 846,315 | -0.35(-1.60%) |
Jun 29, 2020 | 20.11 | 21.93 | 19.54 | 21.91 | 1,080,535 | +2.25(+11.44%) |
Jun 26, 2020 | 20.28 | 20.49 | 19.30 | 19.66 | 1,031,400 | -0.67(-3.30%) |
Jun 25, 2020 | 19.29 | 20.48 | 19.27 | 20.33 | 924,818 | +0.48(+2.42%) |
Jun 24, 2020 | 21.67 | 22.12 | 19.74 | 19.85 | 1,455,063 | -2.23(-10.10%) |
Jun 23, 2020 | 22.74 | 22.90 | 21.25 | 22.08 | 901,196 | -0.51(-2.26%) |
Jun 22, 2020 | 21.60 | 23.05 | 20.95 | 22.59 | 1,013,048 | +0.79(+3.62%) |
Jun 19, 2020 | 23.55 | 23.75 | 21.73 | 21.80 | 1,526,900 | -1.29(-5.59%) |
Jun 18, 2020 | 22.44 | 23.43 | 22.44 | 23.09 | 873,504 | +0.21(+0.92%) |
Jun 17, 2020 | 24.40 | 24.40 | 22.40 | 22.88 | 1,111,434 | -1.48(-6.08%) |
Jun 16, 2020 | 24.54 | 24.77 | 23.42 | 24.36 | 1,854,477 | +1.52(+6.65%) |
Jun 15, 2020 | 21.90 | 23.28 | 21.46 | 22.84 | 1,035,929 | -0.17(-0.74%) |
Jun 12, 2020 | 24.48 | 24.73 | 22.66 | 23.01 | 890,300 | -0.12(-0.52%) |
Jun 11, 2020 | 24.00 | 24.29 | 22.26 | 23.13 | 1,412,337 | -2.27(-8.94%) |
Jun 10, 2020 | 26.50 | 26.67 | 25.36 | 25.40 | 596,400 | -1.18(-4.44%) |
Jun 09, 2020 | 26.50 | 27.16 | 25.92 | 26.58 | 755,253 | -0.80(-2.92%) |
Jun 08, 2020 | 30.46 | 30.46 | 26.95 | 27.38 | 1,231,768 | -1.66(-5.72%) |
Jun 05, 2020 | 29.64 | 30.27 | 27.62 | 29.04 | 1,253,300 | +1.85(+6.80%) |
Jun 04, 2020 | 26.43 | 27.46 | 26.24 | 27.19 | 730,190 | +0.46(+1.72%) |
Jun 03, 2020 | 25.50 | 27.09 | 25.32 | 26.73 | 836,337 | +1.91(+7.70%) |
Jun 02, 2020 | 22.66 | 24.95 | 22.43 | 24.82 | 1,667,896 | +2.61(+11.75%) |