Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.58 | 29.41 | 28.58 | 29.00 | 1,026,837 | +0.56(+1.97%) |
Aug 28, 2020 | 27.81 | 28.46 | 27.63 | 28.44 | 724,600 | +0.64(+2.30%) |
Aug 27, 2020 | 28.08 | 28.30 | 27.55 | 27.80 | 678,289 | -0.24(-0.86%) |
Aug 26, 2020 | 28.17 | 28.59 | 27.99 | 28.04 | 472,113 | -0.24(-0.85%) |
Aug 25, 2020 | 27.99 | 28.46 | 27.88 | 28.28 | 391,392 | +0.35(+1.25%) |
Aug 24, 2020 | 28.31 | 28.34 | 27.79 | 27.93 | 590,822 | -0.22(-0.78%) |
Aug 21, 2020 | 28.48 | 28.61 | 27.99 | 28.15 | 685,800 | -0.35(-1.23%) |
Aug 20, 2020 | 28.30 | 28.57 | 28.03 | 28.50 | 474,159 | +0.16(+0.56%) |
Aug 19, 2020 | 28.31 | 28.74 | 28.05 | 28.34 | 504,178 | +0.15(+0.53%) |
Aug 18, 2020 | 28.18 | 28.36 | 27.66 | 28.19 | 788,431 | +0.12(+0.43%) |
Aug 17, 2020 | 27.91 | 28.19 | 27.56 | 28.07 | 919,291 | +0.18(+0.65%) |
Aug 14, 2020 | 29.46 | 29.60 | 27.85 | 27.89 | 1,313,100 | -1.74(-5.87%) |
Aug 13, 2020 | 28.24 | 29.77 | 28.15 | 29.63 | 2,036,116 | +1.07(+3.75%) |
Aug 12, 2020 | 28.38 | 28.83 | 27.67 | 28.56 | 1,405,789 | +0.36(+1.28%) |
Aug 11, 2020 | 28.44 | 29.29 | 27.53 | 28.20 | 1,234,837 | -0.44(-1.54%) |
Aug 10, 2020 | 28.89 | 29.31 | 28.57 | 28.64 | 709,655 | -0.33(-1.14%) |
Aug 07, 2020 | 29.19 | 29.48 | 28.61 | 28.97 | 745,500 | -0.30(-1.02%) |
Aug 06, 2020 | 29.18 | 29.64 | 28.96 | 29.27 | 910,060 | +0.25(+0.86%) |
Aug 05, 2020 | 28.80 | 29.23 | 28.59 | 29.02 | 939,346 | +0.41(+1.43%) |
Aug 04, 2020 | 28.34 | 28.67 | 27.98 | 28.61 | 860,115 | +0.26(+0.92%) |
Aug 03, 2020 | 27.44 | 28.49 | 27.23 | 28.35 | 981,361 | +1.16(+4.27%) |
Jul 31, 2020 | 27.51 | 27.55 | 26.67 | 27.19 | 918,000 | -0.31(-1.13%) |
Jul 30, 2020 | 26.51 | 27.59 | 26.29 | 27.50 | 552,702 | +0.84(+3.15%) |
Jul 29, 2020 | 27.17 | 27.54 | 26.58 | 26.66 | 861,268 | -0.51(-1.88%) |
Jul 28, 2020 | 27.99 | 27.99 | 27.17 | 27.17 | 979,355 | -0.84(-3.00%) |
Jul 27, 2020 | 27.32 | 28.11 | 26.98 | 28.01 | 1,432,813 | +0.84(+3.09%) |
Jul 24, 2020 | 27.17 | 27.27 | 26.25 | 27.17 | 1,138,600 | -0.05(-0.18%) |
Jul 23, 2020 | 27.74 | 28.13 | 27.17 | 27.22 | 877,187 | -0.58(-2.09%) |
Jul 22, 2020 | 28.35 | 28.55 | 27.42 | 27.80 | 965,403 | -0.44(-1.56%) |
Jul 21, 2020 | 28.90 | 28.90 | 28.10 | 28.24 | 718,839 | -0.68(-2.35%) |
Jul 20, 2020 | 28.98 | 29.30 | 28.61 | 28.92 | 708,980 | +0.31(+1.08%) |
Jul 17, 2020 | 28.60 | 29.00 | 28.46 | 28.61 | 915,700 | +0.24(+0.85%) |
Jul 16, 2020 | 28.86 | 28.92 | 27.90 | 28.37 | 884,706 | -0.66(-2.27%) |
Jul 15, 2020 | 28.86 | 29.28 | 28.38 | 29.03 | 1,557,530 | +0.66(+2.33%) |
Jul 14, 2020 | 27.10 | 28.39 | 26.77 | 28.37 | 1,141,350 | +1.25(+4.61%) |
Jul 13, 2020 | 28.14 | 28.54 | 27.10 | 27.12 | 1,202,282 | -0.78(-2.80%) |
Jul 10, 2020 | 28.02 | 28.29 | 27.80 | 27.90 | 691,600 | -0.10(-0.34%) |
Jul 09, 2020 | 28.50 | 28.61 | 27.75 | 28.00 | 776,187 | -0.52(-1.81%) |
Jul 08, 2020 | 27.88 | 28.76 | 27.75 | 28.51 | 1,458,744 | +0.72(+2.59%) |
Jul 07, 2020 | 27.88 | 28.30 | 27.61 | 27.79 | 923,120 | -0.20(-0.71%) |
Jul 06, 2020 | 28.73 | 29.34 | 27.97 | 27.99 | 2,010,635 | -0.52(-1.82%) |
Jul 02, 2020 | 27.68 | 28.97 | 27.50 | 28.51 | 2,584,600 | +1.11(+4.05%) |
Jul 01, 2020 | 27.37 | 28.06 | 26.69 | 27.40 | 1,902,452 | +0.59(+2.20%) |
Jun 30, 2020 | 26.25 | 27.22 | 25.51 | 26.81 | 2,578,141 | +0.99(+3.83%) |
Jun 29, 2020 | 25.03 | 26.33 | 24.36 | 25.82 | 1,718,421 | +1.04(+4.20%) |
Jun 26, 2020 | 25.42 | 25.75 | 24.69 | 24.78 | 1,851,300 | -0.76(-2.98%) |
Jun 25, 2020 | 24.65 | 25.57 | 24.50 | 25.54 | 968,155 | +0.81(+3.28%) |
Jun 24, 2020 | 25.48 | 26.04 | 24.58 | 24.73 | 834,684 | -0.89(-3.47%) |
Jun 23, 2020 | 25.91 | 26.25 | 25.57 | 25.62 | 1,354,761 | -0.02(-0.08%) |
Jun 22, 2020 | 24.80 | 25.82 | 24.45 | 25.64 | 1,921,453 | +1.20(+4.91%) |
Jun 19, 2020 | 23.64 | 24.90 | 23.39 | 24.44 | 2,885,200 | +0.90(+3.82%) |
Jun 18, 2020 | 23.42 | 23.90 | 23.28 | 23.54 | 778,925 | +0.05(+0.21%) |
Jun 17, 2020 | 23.72 | 24.00 | 23.41 | 23.49 | 986,664 | -0.02(-0.09%) |
Jun 16, 2020 | 23.43 | 23.69 | 22.74 | 23.51 | 1,084,586 | +0.36(+1.56%) |
Jun 15, 2020 | 22.72 | 23.40 | 22.11 | 23.15 | 1,118,897 | +0.33(+1.45%) |
Jun 12, 2020 | 23.44 | 23.44 | 22.24 | 22.82 | 1,261,200 | -0.20(-0.87%) |
Jun 11, 2020 | 23.00 | 23.52 | 22.70 | 23.02 | 1,389,513 | -0.26(-1.12%) |
Jun 10, 2020 | 23.99 | 24.28 | 23.23 | 23.28 | 1,395,721 | -0.61(-2.55%) |
Jun 09, 2020 | 23.91 | 24.36 | 23.64 | 23.89 | 1,001,639 | -0.04(-0.17%) |
Jun 08, 2020 | 23.45 | 24.22 | 23.24 | 23.93 | 1,007,749 | +0.33(+1.40%) |
Jun 05, 2020 | 23.50 | 23.89 | 23.10 | 23.60 | 1,370,700 | +0.34(+1.46%) |
Jun 04, 2020 | 23.35 | 23.80 | 23.10 | 23.26 | 1,445,007 | -0.34(-1.44%) |
Jun 03, 2020 | 24.34 | 24.44 | 23.59 | 23.60 | 1,214,574 | -0.67(-2.76%) |
Jun 02, 2020 | 24.15 | 24.39 | 23.83 | 24.27 | 1,462,133 | +0.08(+0.33%) |