Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 24.19 | 24.76 | 23.82 | 24.45 | 300,420 | +0.45(+1.87%) |
Aug 28, 2020 | 23.40 | 24.00 | 23.17 | 24.00 | 134,700 | +0.74(+3.18%) |
Aug 27, 2020 | 23.16 | 23.50 | 22.84 | 23.26 | 246,847 | +0.09(+0.39%) |
Aug 26, 2020 | 23.28 | 23.65 | 23.00 | 23.17 | 137,088 | -0.17(-0.73%) |
Aug 25, 2020 | 23.21 | 23.48 | 22.73 | 23.34 | 214,599 | +0.14(+0.60%) |
Aug 24, 2020 | 23.73 | 24.00 | 23.01 | 23.20 | 159,630 | -0.30(-1.28%) |
Aug 21, 2020 | 23.74 | 23.80 | 23.20 | 23.50 | 124,100 | -0.26(-1.09%) |
Aug 20, 2020 | 24.00 | 24.18 | 23.36 | 23.76 | 135,104 | -0.37(-1.53%) |
Aug 19, 2020 | 24.55 | 24.77 | 24.02 | 24.13 | 149,076 | -0.56(-2.27%) |
Aug 18, 2020 | 25.32 | 25.41 | 24.25 | 24.69 | 137,502 | -0.57(-2.26%) |
Aug 17, 2020 | 24.84 | 25.39 | 24.51 | 25.26 | 225,150 | +0.64(+2.60%) |
Aug 14, 2020 | 24.00 | 24.65 | 23.59 | 24.62 | 251,400 | +0.38(+1.57%) |
Aug 13, 2020 | 25.56 | 25.56 | 23.36 | 24.24 | 938,641 | -1.51(-5.86%) |
Aug 12, 2020 | 26.45 | 26.62 | 25.52 | 25.75 | 230,227 | -0.38(-1.45%) |
Aug 11, 2020 | 26.46 | 27.04 | 25.84 | 26.13 | 205,157 | -0.08(-0.31%) |
Aug 10, 2020 | 26.07 | 26.79 | 26.01 | 26.21 | 222,252 | +0.28(+1.08%) |
Aug 07, 2020 | 25.80 | 26.23 | 25.28 | 25.93 | 212,700 | +0.15(+0.58%) |
Aug 06, 2020 | 25.14 | 25.95 | 24.91 | 25.78 | 262,581 | +0.50(+1.98%) |
Aug 05, 2020 | 25.00 | 25.39 | 24.39 | 25.28 | 353,487 | +0.61(+2.47%) |
Aug 04, 2020 | 23.78 | 24.72 | 23.28 | 24.67 | 1,124,270 | +1.12(+4.76%) |
Aug 03, 2020 | 23.56 | 24.42 | 23.17 | 23.55 | 1,582,232 | -0.05(-0.21%) |
Jul 31, 2020 | 23.24 | 23.74 | 22.31 | 23.60 | 703,600 | +0.81(+3.55%) |
Jul 30, 2020 | 24.00 | 24.44 | 21.81 | 22.79 | 2,128,887 | -3.65(-13.80%) |
Jul 29, 2020 | 28.19 | 28.68 | 26.11 | 26.44 | 932,492 | -1.47(-5.27%) |
Jul 28, 2020 | 30.15 | 30.42 | 27.84 | 27.91 | 376,837 | -2.34(-7.74%) |
Jul 27, 2020 | 30.31 | 30.99 | 30.03 | 30.25 | 380,182 | +0.31(+1.04%) |
Jul 24, 2020 | 29.75 | 30.32 | 29.21 | 29.94 | 223,100 | -0.18(-0.60%) |
Jul 23, 2020 | 30.59 | 31.08 | 29.42 | 30.12 | 182,494 | -0.75(-2.43%) |
Jul 22, 2020 | 31.03 | 31.52 | 30.30 | 30.87 | 220,781 | -0.29(-0.93%) |
Jul 21, 2020 | 32.00 | 32.58 | 30.66 | 31.16 | 308,042 | -0.38(-1.20%) |
Jul 20, 2020 | 30.04 | 31.86 | 29.85 | 31.54 | 463,960 | +1.60(+5.34%) |
Jul 17, 2020 | 29.14 | 30.05 | 29.01 | 29.94 | 191,800 | +1.01(+3.49%) |
Jul 16, 2020 | 29.47 | 29.50 | 28.58 | 28.93 | 175,032 | -0.61(-2.06%) |
Jul 15, 2020 | 29.38 | 29.93 | 29.00 | 29.54 | 159,927 | +0.95(+3.32%) |
Jul 14, 2020 | 28.10 | 28.67 | 26.75 | 28.59 | 293,441 | +0.37(+1.31%) |
Jul 13, 2020 | 30.50 | 30.90 | 28.02 | 28.22 | 375,355 | -1.72(-5.74%) |
Jul 10, 2020 | 31.00 | 31.66 | 29.82 | 29.94 | 432,700 | +0.01(+0.03%) |
Jul 09, 2020 | 28.59 | 30.73 | 28.28 | 29.93 | 699,927 | +2.25(+8.13%) |
Jul 08, 2020 | 27.11 | 27.68 | 26.71 | 27.68 | 199,452 | +0.54(+1.99%) |
Jul 07, 2020 | 27.18 | 27.59 | 26.91 | 27.14 | 138,203 | -0.32(-1.17%) |
Jul 06, 2020 | 27.82 | 27.82 | 26.52 | 27.46 | 258,739 | +0.34(+1.25%) |
Jul 02, 2020 | 27.38 | 27.64 | 26.72 | 27.12 | 180,500 | +0.33(+1.23%) |
Jul 01, 2020 | 27.51 | 27.68 | 26.77 | 26.79 | 113,580 | -0.68(-2.48%) |
Jun 30, 2020 | 26.69 | 27.88 | 26.54 | 27.47 | 197,636 | +0.85(+3.19%) |
Jun 29, 2020 | 26.11 | 26.74 | 25.31 | 26.62 | 179,930 | +0.93(+3.62%) |
Jun 26, 2020 | 27.06 | 27.34 | 25.61 | 25.69 | 279,600 | -1.58(-5.79%) |
Jun 25, 2020 | 26.73 | 27.62 | 26.65 | 27.27 | 147,861 | +0.24(+0.89%) |
Jun 24, 2020 | 27.66 | 27.87 | 26.25 | 27.03 | 200,687 | -0.97(-3.46%) |
Jun 23, 2020 | 28.55 | 28.72 | 27.97 | 28.00 | 152,058 | -0.12(-0.43%) |
Jun 22, 2020 | 27.79 | 28.73 | 27.78 | 28.12 | 164,691 | +0.07(+0.25%) |
Jun 19, 2020 | 28.74 | 29.72 | 28.02 | 28.05 | 361,000 | -0.14(-0.50%) |
Jun 18, 2020 | 27.40 | 29.05 | 27.06 | 28.19 | 262,889 | +0.49(+1.77%) |
Jun 17, 2020 | 28.50 | 28.64 | 27.38 | 27.70 | 246,401 | -0.88(-3.08%) |
Jun 16, 2020 | 28.31 | 28.87 | 27.60 | 28.58 | 246,608 | +1.74(+6.48%) |
Jun 15, 2020 | 25.51 | 27.21 | 25.31 | 26.84 | 173,616 | +0.20(+0.75%) |
Jun 12, 2020 | 26.00 | 26.71 | 24.97 | 26.64 | 429,700 | +1.70(+6.79%) |
Jun 11, 2020 | 25.57 | 26.63 | 24.00 | 24.95 | 572,446 | -2.55(-9.29%) |
Jun 10, 2020 | 27.17 | 28.27 | 26.75 | 27.50 | 283,861 | +0.39(+1.44%) |
Jun 09, 2020 | 28.83 | 29.25 | 26.52 | 27.11 | 725,834 | -2.42(-8.20%) |
Jun 08, 2020 | 29.26 | 29.95 | 28.95 | 29.53 | 291,453 | +0.58(+2.00%) |
Jun 05, 2020 | 28.00 | 29.38 | 27.77 | 28.95 | 364,900 | +1.65(+6.04%) |
Jun 04, 2020 | 26.90 | 27.95 | 26.63 | 27.30 | 394,749 | -0.67(-2.40%) |
Jun 03, 2020 | 27.50 | 28.00 | 27.01 | 27.97 | 334,803 | +0.93(+3.44%) |
Jun 02, 2020 | 26.95 | 27.25 | 26.54 | 27.04 | 227,057 | +0.24(+0.90%) |