Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.60 | 28.75 | 28.58 | 28.75 | 3,282 | -0.18(-0.63%) |
Aug 28, 2020 | 28.70 | 29.16 | 28.70 | 28.93 | 4,600 | +0.03(+0.11%) |
Aug 27, 2020 | 28.95 | 28.95 | 28.80 | 28.90 | 2,280 | -0.19(-0.65%) |
Aug 26, 2020 | 28.81 | 29.14 | 28.80 | 29.09 | 1,467 | +0.05(+0.19%) |
Aug 25, 2020 | 28.81 | 29.04 | 28.80 | 29.04 | 3,131 | +0.07(+0.22%) |
Aug 24, 2020 | 29.05 | 29.05 | 28.80 | 28.97 | 1,165 | +0.46(+1.61%) |
Aug 21, 2020 | 28.59 | 28.62 | 28.40 | 28.51 | 1,400 | -0.09(-0.30%) |
Aug 20, 2020 | 28.59 | 28.64 | 28.50 | 28.60 | 4,025 | -0.43(-1.49%) |
Aug 19, 2020 | 29.07 | 29.28 | 28.80 | 29.03 | 1,009 | +0.00(+0.01%) |
Aug 18, 2020 | 29.05 | 29.24 | 28.86 | 29.02 | 3,322 | +0.04(+0.12%) |
Aug 17, 2020 | 29.04 | 29.10 | 28.99 | 28.99 | 3,211 | +0.03(+0.10%) |
Aug 14, 2020 | 28.71 | 28.96 | 28.71 | 28.96 | 3,500 | +0.10(+0.35%) |
Aug 13, 2020 | 28.87 | 28.87 | 28.70 | 28.86 | 4,096 | -0.00(-0.02%) |
Aug 12, 2020 | 28.75 | 28.86 | 28.72 | 28.86 | 532 | -0.02(-0.07%) |
Aug 11, 2020 | 28.80 | 29.00 | 28.80 | 28.89 | 1,071 | +0.29(+1.01%) |
Aug 10, 2020 | 28.41 | 28.60 | 28.29 | 28.60 | 1,500 | -0.17(-0.61%) |
Aug 07, 2020 | 28.78 | 28.84 | 28.77 | 28.77 | 2,500 | -0.20(-0.69%) |
Aug 06, 2020 | 28.92 | 29.01 | 28.92 | 28.97 | 957 | +0.09(+0.33%) |
Aug 05, 2020 | 29.00 | 29.06 | 28.61 | 28.88 | 3,036 | +0.26(+0.91%) |
Aug 04, 2020 | 28.54 | 28.61 | 28.54 | 28.61 | 2,032 | +0.12(+0.41%) |
Aug 03, 2020 | 28.03 | 28.53 | 28.03 | 28.50 | 2,492 | +0.11(+0.39%) |
Jul 31, 2020 | 28.18 | 28.39 | 28.09 | 28.39 | 1,000 | -0.31(-1.07%) |
Jul 30, 2020 | 28.84 | 28.85 | 28.49 | 28.70 | 15,083 | -0.38(-1.29%) |
Jul 29, 2020 | 29.02 | 29.20 | 28.85 | 29.07 | 3,806 | +0.34(+1.17%) |
Jul 28, 2020 | 28.73 | 28.73 | 28.73 | 28.73 | 23 | -0.05(-0.16%) |
Jul 27, 2020 | 29.01 | 29.01 | 28.77 | 28.78 | 2,493 | +0.16(+0.58%) |
Jul 24, 2020 | 28.22 | 28.64 | 28.22 | 28.61 | 800 | -0.04(-0.12%) |
Jul 23, 2020 | 28.77 | 28.86 | 28.56 | 28.65 | 5,929 | -0.37(-1.28%) |
Jul 22, 2020 | 28.99 | 29.02 | 28.99 | 29.02 | 538 | +0.28(+0.96%) |
Jul 21, 2020 | 28.83 | 28.83 | 28.66 | 28.74 | 2,093 | +0.04(+0.15%) |
Jul 20, 2020 | 28.32 | 28.95 | 28.32 | 28.70 | 1,224 | +0.34(+1.21%) |
Jul 17, 2020 | 28.34 | 28.36 | 28.25 | 28.36 | 2,700 | +0.01(+0.05%) |
Jul 16, 2020 | 28.50 | 28.54 | 28.34 | 28.34 | 838 | -0.09(-0.32%) |
Jul 15, 2020 | 28.52 | 28.72 | 28.38 | 28.43 | 1,807 | -0.03(-0.12%) |
Jul 14, 2020 | 28.28 | 28.58 | 28.06 | 28.47 | 3,761 | +0.17(+0.60%) |
Jul 13, 2020 | 28.46 | 28.91 | 28.30 | 28.30 | 4,827 | -0.11(-0.40%) |
Jul 10, 2020 | 28.41 | 28.52 | 28.20 | 28.41 | 6,500 | -0.24(-0.82%) |
Jul 09, 2020 | 28.45 | 28.93 | 28.45 | 28.65 | 2,820 | +0.02(+0.07%) |
Jul 08, 2020 | 28.77 | 28.77 | 28.45 | 28.63 | 4,480 | +0.38(+1.36%) |
Jul 07, 2020 | 28.38 | 28.39 | 28.12 | 28.25 | 1,592 | -0.05(-0.17%) |
Jul 06, 2020 | 28.69 | 28.69 | 28.20 | 28.29 | 3,813 | +0.67(+2.41%) |
Jul 02, 2020 | 27.68 | 27.71 | 27.63 | 27.63 | 1,200 | +0.48(+1.78%) |
Jul 01, 2020 | 27.24 | 27.28 | 27.14 | 27.14 | 2,730 | +0.27(+1.02%) |
Jun 30, 2020 | 26.73 | 27.09 | 26.73 | 26.87 | 9,254 | -0.03(-0.12%) |
Jun 29, 2020 | 26.73 | 26.90 | 26.68 | 26.90 | 469 | -0.05(-0.19%) |
Jun 26, 2020 | 27.03 | 27.03 | 26.80 | 26.95 | 3,600 | -0.16(-0.58%) |
Jun 25, 2020 | 27.28 | 27.28 | 26.90 | 27.11 | 1,610 | -0.52(-1.87%) |
Jun 24, 2020 | 27.76 | 27.77 | 27.63 | 27.63 | 4,316 | -0.29(-1.04%) |
Jun 23, 2020 | 27.79 | 28.13 | 27.71 | 27.92 | 2,666 | +0.10(+0.35%) |
Jun 22, 2020 | 27.90 | 27.90 | 27.70 | 27.82 | 1,376 | -0.11(-0.40%) |
Jun 19, 2020 | 27.86 | 28.24 | 27.86 | 27.93 | 11,100 | +0.13(+0.48%) |
Jun 18, 2020 | 27.74 | 27.83 | 27.62 | 27.80 | 4,070 | +0.09(+0.32%) |
Jun 17, 2020 | 27.71 | 27.79 | 27.58 | 27.71 | 4,538 | +0.10(+0.35%) |
Jun 16, 2020 | 27.59 | 27.68 | 27.28 | 27.61 | 15,360 | +0.54(+2.00%) |
Jun 15, 2020 | 27.14 | 27.14 | 26.65 | 27.07 | 9,570 | -0.33(-1.20%) |
Jun 12, 2020 | 27.28 | 27.43 | 27.14 | 27.40 | 7,200 | +0.07(+0.26%) |
Jun 11, 2020 | 27.50 | 27.50 | 27.16 | 27.33 | 6,596 | -0.81(-2.88%) |
Jun 10, 2020 | 28.08 | 28.20 | 27.99 | 28.14 | 3,856 | +0.04(+0.13%) |
Jun 09, 2020 | 28.07 | 28.25 | 28.05 | 28.10 | 8,000 | -0.12(-0.42%) |
Jun 08, 2020 | 27.90 | 28.22 | 27.90 | 28.22 | 5,585 | +0.32(+1.15%) |
Jun 05, 2020 | 28.03 | 28.03 | 27.90 | 27.90 | 4,200 | +0.39(+1.41%) |
Jun 04, 2020 | 27.64 | 27.64 | 27.25 | 27.51 | 5,277 | -0.13(-0.47%) |
Jun 03, 2020 | 27.28 | 27.64 | 27.28 | 27.64 | 8,893 | +0.50(+1.84%) |
Jun 02, 2020 | 27.05 | 27.20 | 27.05 | 27.14 | 4,054 | +0.48(+1.80%) |