Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.09 | 28.10 | 27.98 | 27.98 | 2,497 | -0.44(-1.54%) |
Aug 28, 2020 | 28.20 | 28.52 | 28.20 | 28.42 | 3,161 | +0.26(+0.93%) |
Aug 27, 2020 | 28.15 | 28.24 | 28.10 | 28.15 | 2,015 | +0.13(+0.46%) |
Aug 26, 2020 | 28.03 | 28.03 | 28.03 | 28.03 | 643 | -0.06(-0.20%) |
Aug 25, 2020 | 28.07 | 28.08 | 28.07 | 28.08 | 720 | -0.12(-0.41%) |
Aug 24, 2020 | 27.77 | 28.20 | 27.77 | 28.20 | 1,822 | +0.52(+1.89%) |
Aug 21, 2020 | 27.75 | 27.75 | 27.62 | 27.68 | 526 | -0.27(-0.95%) |
Aug 20, 2020 | 28.04 | 28.06 | 27.94 | 27.94 | 1,552 | -0.49(-1.74%) |
Aug 19, 2020 | 28.43 | 28.43 | 28.43 | 28.43 | 2,213,849 | +0.22(+0.77%) |
Aug 18, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 592 | -0.35(-1.23%) |
Aug 17, 2020 | 28.61 | 28.61 | 28.57 | 28.57 | 1,430 | -0.03(-0.10%) |
Aug 14, 2020 | 28.63 | 28.63 | 28.58 | 28.60 | 1,791 | +0.06(+0.20%) |
Aug 13, 2020 | 28.68 | 28.68 | 28.54 | 28.54 | 2,136 | -0.20(-0.69%) |
Aug 12, 2020 | 28.99 | 28.99 | 28.62 | 28.74 | 3,957,313 | -0.25(-0.88%) |
Aug 11, 2020 | 29.06 | 29.06 | 28.96 | 28.99 | 4,688 | +1.14(+4.08%) |
Aug 10, 2020 | 27.86 | 227 | +0.00(+0.00%) | |||
Aug 07, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 1,159 | +0.15(+0.55%) |
Aug 06, 2020 | 27.82 | 27.82 | 27.70 | 27.70 | 1,379 | -0.01(-0.03%) |
Aug 05, 2020 | 27.78 | 27.78 | 27.70 | 27.71 | 4,744,126 | +0.35(+1.27%) |
Aug 04, 2020 | 27.34 | 27.50 | 27.34 | 27.37 | 1,104 | +0.19(+0.70%) |
Aug 03, 2020 | 27.09 | 27.17 | 27.06 | 27.17 | 2,663 | +0.42(+1.56%) |
Jul 31, 2020 | 26.47 | 26.76 | 26.47 | 26.76 | 1,897 | -0.22(-0.80%) |
Jul 30, 2020 | 26.97 | 26.97 | 26.97 | 26.97 | 266 | -0.24(-0.87%) |
Jul 29, 2020 | 27.21 | 27.21 | 27.21 | 27.21 | 261 | +0.51(+1.89%) |
Jul 28, 2020 | 26.97 | 26.98 | 26.70 | 26.70 | 1,221 | -0.23(-0.86%) |
Jul 27, 2020 | 26.83 | 26.94 | 26.83 | 26.94 | 869 | +0.28(+1.05%) |
Jul 24, 2020 | 26.78 | 26.78 | 26.66 | 26.66 | 1,264 | -0.36(-1.32%) |
Jul 23, 2020 | 27.25 | 27.26 | 26.96 | 27.01 | 3,013 | +0.23(+0.86%) |
Jul 22, 2020 | 26.40 | 26.87 | 26.40 | 26.78 | 2,194 | -0.05(-0.18%) |
Jul 21, 2020 | 26.83 | 26.83 | 26.83 | 26.83 | 476 | +0.75(+2.88%) |
Jul 20, 2020 | 26.10 | 26.10 | 25.95 | 26.08 | 2,521 | -0.28(-1.08%) |
Jul 17, 2020 | 26.49 | 26.55 | 26.36 | 26.36 | 948 | +0.02(+0.06%) |
Jul 16, 2020 | 26.22 | 26.35 | 26.22 | 26.35 | 1,269 | -0.22(-0.85%) |
Jul 15, 2020 | 26.31 | 26.57 | 26.31 | 26.57 | 1,706 | +1.14(+4.47%) |
Jul 14, 2020 | 25.33 | 25.44 | 25.33 | 25.44 | 474 | +0.29(+1.15%) |
Jul 13, 2020 | 25.42 | 25.69 | 25.15 | 25.15 | 2,185 | -0.14(-0.57%) |
Jul 10, 2020 | 25.22 | 25.29 | 25.22 | 25.29 | 1,791 | +0.54(+2.17%) |
Jul 09, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 1,370 | -0.61(-2.42%) |
Jul 08, 2020 | 25.16 | 25.37 | 25.15 | 25.37 | 976 | +0.18(+0.70%) |
Jul 07, 2020 | 25.47 | 25.55 | 25.19 | 25.19 | 2,266 | -0.60(-2.32%) |
Jul 06, 2020 | 26.03 | 26.11 | 25.79 | 25.79 | 9,259 | +0.32(+1.26%) |
Jul 02, 2020 | 26.10 | 26.13 | 25.47 | 25.47 | 843 | +0.03(+0.12%) |
Jul 01, 2020 | 25.87 | 25.87 | 25.43 | 25.43 | 804 | -0.40(-1.54%) |
Jun 30, 2020 | 25.47 | 25.88 | 25.47 | 25.83 | 3,372 | +0.37(+1.44%) |
Jun 29, 2020 | 24.72 | 25.55 | 24.59 | 25.47 | 47,127 | +1.51(+6.32%) |
Jun 26, 2020 | 24.75 | 24.80 | 23.94 | 23.95 | 74,402 | -1.16(-4.63%) |
Jun 25, 2020 | 25.24 | 25.24 | 25.04 | 25.11 | 819 | +0.09(+0.34%) |
Jun 24, 2020 | 25.50 | 25.50 | 24.85 | 25.03 | 3,565 | -1.10(-4.22%) |
Jun 23, 2020 | 26.04 | 26.15 | 25.96 | 26.13 | 11,171 | +0.15(+0.58%) |
Jun 22, 2020 | 25.63 | 25.98 | 25.63 | 25.98 | 692 | +0.08(+0.29%) |
Jun 19, 2020 | 26.28 | 26.42 | 25.90 | 25.90 | 3,175 | -0.31(-1.17%) |
Jun 18, 2020 | 26.46 | 26.46 | 26.12 | 26.21 | 2,678 | -0.21(-0.79%) |
Jun 17, 2020 | 26.26 | 26.50 | 26.26 | 26.42 | 1,701 | -0.33(-1.23%) |
Jun 16, 2020 | 26.95 | 27.05 | 26.21 | 26.75 | 2,445 | +0.69(+2.64%) |
Jun 15, 2020 | 25.02 | 26.06 | 24.96 | 26.06 | 807 | +0.66(+2.61%) |
Jun 12, 2020 | 25.00 | 25.40 | 24.89 | 25.40 | 4,550 | +0.11(+0.45%) |
Jun 11, 2020 | 25.68 | 25.70 | 25.26 | 25.28 | 4,432 | -1.88(-6.93%) |
Jun 10, 2020 | 27.27 | 27.58 | 27.17 | 27.17 | 4,634 | -1.17(-4.13%) |
Jun 09, 2020 | 28.30 | 28.35 | 28.20 | 28.34 | 1,728 | -0.74(-2.53%) |
Jun 08, 2020 | 28.89 | 29.23 | 28.89 | 29.07 | 3,134 | +0.85(+3.03%) |
Jun 05, 2020 | 28.75 | 28.75 | 28.14 | 28.22 | 19,262 | +1.18(+4.36%) |
Jun 04, 2020 | 26.71 | 27.04 | 26.71 | 27.04 | 1,010 | +0.38(+1.42%) |
Jun 03, 2020 | 26.75 | 26.81 | 26.66 | 26.66 | 3,919 | +0.83(+3.21%) |
Jun 02, 2020 | 25.88 | 25.91 | 25.83 | 25.83 | 1,843 | +0.27(+1.07%) |