Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 31.31 | 31.52 | 30.92 | 31.12 | 201,902 | -0.35(-1.12%) |
Aug 28, 2020 | 31.42 | 31.58 | 31.06 | 31.48 | 145,690 | +0.26(+0.84%) |
Aug 27, 2020 | 30.65 | 31.71 | 30.65 | 31.21 | 76,479 | +0.57(+1.86%) |
Aug 26, 2020 | 31.11 | 31.32 | 30.37 | 30.64 | 124,118 | -0.42(-1.34%) |
Aug 25, 2020 | 31.40 | 31.64 | 30.58 | 31.06 | 68,267 | +0.12(+0.38%) |
Aug 24, 2020 | 30.07 | 30.95 | 29.65 | 30.94 | 71,257 | +1.10(+3.70%) |
Aug 21, 2020 | 30.07 | 30.15 | 29.58 | 29.84 | 105,645 | -0.14(-0.48%) |
Aug 20, 2020 | 29.79 | 30.12 | 29.64 | 29.98 | 123,134 | -0.39(-1.29%) |
Aug 19, 2020 | 29.79 | 30.74 | 29.59 | 30.38 | 126,935 | +0.59(+1.99%) |
Aug 18, 2020 | 30.55 | 30.55 | 29.70 | 29.79 | 72,702 | -0.97(-3.15%) |
Aug 17, 2020 | 30.98 | 31.16 | 30.55 | 30.75 | 57,199 | -0.40(-1.28%) |
Aug 14, 2020 | 30.46 | 31.43 | 30.38 | 31.15 | 46,461 | +0.37(+1.20%) |
Aug 13, 2020 | 31.05 | 31.31 | 30.57 | 30.78 | 67,045 | -0.60(-1.90%) |
Aug 12, 2020 | 32.34 | 32.39 | 30.86 | 31.38 | 108,280 | -0.31(-0.97%) |
Aug 11, 2020 | 31.21 | 32.13 | 30.03 | 31.68 | 198,260 | +0.80(+2.61%) |
Aug 10, 2020 | 30.85 | 31.86 | 30.73 | 30.88 | 188,318 | +0.13(+0.41%) |
Aug 07, 2020 | 29.05 | 30.81 | 29.05 | 30.75 | 93,808 | +1.41(+4.81%) |
Aug 06, 2020 | 29.08 | 29.56 | 28.92 | 29.34 | 79,967 | +0.04(+0.12%) |
Aug 05, 2020 | 28.60 | 29.38 | 28.41 | 29.31 | 95,835 | +1.02(+3.62%) |
Aug 04, 2020 | 28.66 | 28.66 | 27.94 | 28.28 | 70,898 | -0.27(-0.94%) |
Aug 03, 2020 | 28.07 | 28.78 | 27.77 | 28.55 | 110,450 | +0.49(+1.73%) |
Jul 31, 2020 | 28.12 | 28.35 | 27.31 | 28.07 | 116,871 | -0.28(-0.98%) |
Jul 30, 2020 | 28.63 | 28.70 | 28.04 | 28.35 | 85,480 | -1.05(-3.58%) |
Jul 29, 2020 | 28.52 | 29.40 | 28.20 | 29.40 | 135,601 | +0.84(+2.96%) |
Jul 28, 2020 | 28.08 | 29.19 | 27.86 | 28.55 | 214,640 | +1.02(+3.72%) |
Jul 27, 2020 | 27.85 | 28.14 | 27.26 | 27.53 | 72,895 | -0.49(-1.73%) |
Jul 24, 2020 | 28.31 | 28.61 | 27.95 | 28.01 | 69,454 | -0.27(-0.94%) |
Jul 23, 2020 | 27.46 | 28.58 | 27.46 | 28.28 | 107,410 | +0.80(+2.89%) |
Jul 22, 2020 | 27.93 | 28.10 | 27.32 | 27.48 | 153,467 | -0.81(-2.86%) |
Jul 21, 2020 | 27.42 | 28.42 | 27.42 | 28.29 | 199,698 | +1.36(+5.04%) |
Jul 20, 2020 | 27.58 | 27.99 | 26.84 | 26.93 | 81,726 | -0.85(-3.07%) |
Jul 17, 2020 | 28.35 | 28.57 | 27.74 | 27.79 | 72,793 | -0.72(-2.52%) |
Jul 16, 2020 | 28.10 | 28.97 | 28.08 | 28.51 | 101,111 | +0.05(+0.19%) |
Jul 15, 2020 | 27.90 | 28.73 | 27.76 | 28.45 | 157,582 | +1.48(+5.50%) |
Jul 14, 2020 | 27.46 | 27.64 | 26.58 | 26.97 | 128,776 | -0.58(-2.12%) |
Jul 13, 2020 | 27.38 | 28.15 | 26.78 | 27.55 | 136,072 | +0.34(+1.25%) |
Jul 10, 2020 | 26.18 | 27.23 | 26.18 | 27.21 | 200,684 | +1.14(+4.38%) |
Jul 09, 2020 | 27.16 | 27.22 | 25.96 | 26.07 | 140,551 | -1.25(-4.57%) |
Jul 08, 2020 | 27.45 | 28.06 | 26.80 | 27.32 | 123,525 | -0.16(-0.59%) |
Jul 07, 2020 | 28.17 | 28.18 | 26.95 | 27.48 | 100,553 | -1.05(-3.68%) |
Jul 06, 2020 | 29.42 | 29.61 | 28.32 | 28.53 | 147,640 | +0.09(+0.32%) |
Jul 02, 2020 | 29.60 | 29.85 | 28.33 | 28.44 | 156,050 | -0.22(-0.75%) |
Jul 01, 2020 | 30.30 | 30.30 | 28.59 | 28.66 | 131,339 | -1.38(-4.61%) |
Jun 30, 2020 | 29.02 | 30.26 | 29.02 | 30.04 | 134,529 | +0.81(+2.77%) |
Jun 29, 2020 | 28.18 | 29.38 | 27.69 | 29.23 | 129,123 | +1.65(+5.99%) |
Jun 26, 2020 | 27.88 | 28.00 | 26.84 | 27.58 | 386,342 | -0.84(-2.97%) |
Jun 25, 2020 | 27.03 | 28.49 | 26.79 | 28.43 | 121,282 | +1.16(+4.25%) |
Jun 24, 2020 | 28.06 | 28.06 | 26.93 | 27.27 | 190,643 | -1.23(-4.32%) |
Jun 23, 2020 | 29.08 | 29.14 | 28.48 | 28.50 | 234,339 | -0.16(-0.56%) |
Jun 22, 2020 | 27.90 | 29.01 | 27.74 | 28.66 | 124,562 | +0.22(+0.76%) |
Jun 19, 2020 | 29.02 | 29.53 | 27.35 | 28.44 | 289,617 | -0.15(-0.53%) |
Jun 18, 2020 | 28.08 | 29.13 | 28.08 | 28.60 | 88,023 | +0.22(+0.76%) |
Jun 17, 2020 | 29.75 | 29.82 | 28.13 | 28.38 | 78,533 | -1.43(-4.79%) |
Jun 16, 2020 | 30.34 | 30.34 | 28.97 | 29.81 | 73,338 | +1.13(+3.95%) |
Jun 15, 2020 | 27.27 | 29.22 | 27.22 | 28.68 | 106,340 | -0.04(-0.13%) |
Jun 12, 2020 | 29.23 | 29.85 | 27.81 | 28.71 | 153,045 | +0.88(+3.16%) |
Jun 11, 2020 | 28.35 | 29.30 | 27.71 | 27.83 | 184,556 | -2.96(-9.60%) |
Jun 10, 2020 | 32.61 | 32.85 | 30.65 | 30.79 | 108,484 | -2.08(-6.31%) |
Jun 09, 2020 | 32.36 | 33.56 | 31.88 | 32.86 | 101,903 | -0.52(-1.56%) |
Jun 08, 2020 | 33.74 | 34.13 | 32.58 | 33.39 | 125,232 | +0.37(+1.12%) |
Jun 05, 2020 | 32.69 | 33.89 | 32.27 | 33.02 | 177,421 | +2.53(+8.31%) |
Jun 04, 2020 | 29.44 | 30.57 | 29.32 | 30.48 | 114,363 | +0.72(+2.41%) |
Jun 03, 2020 | 28.91 | 30.30 | 28.91 | 29.76 | 122,004 | +1.68(+5.98%) |
Jun 02, 2020 | 28.73 | 29.07 | 27.43 | 28.08 | 71,195 | -0.26(-0.92%) |