Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.97 | 27.97 | 26.61 | 26.62 | 388,245 | -1.22(-4.40%) |
Aug 28, 2020 | 28.62 | 28.62 | 27.59 | 27.84 | 396,470 | -0.45(-1.58%) |
Aug 27, 2020 | 28.79 | 29.31 | 27.99 | 28.29 | 268,142 | -0.14(-0.49%) |
Aug 26, 2020 | 29.05 | 29.05 | 28.30 | 28.43 | 261,106 | -0.69(-2.36%) |
Aug 25, 2020 | 29.86 | 29.86 | 28.88 | 29.12 | 196,539 | -0.40(-1.35%) |
Aug 24, 2020 | 29.63 | 29.90 | 28.99 | 29.52 | 214,279 | +0.36(+1.23%) |
Aug 21, 2020 | 29.39 | 29.52 | 28.87 | 29.16 | 212,294 | -0.35(-1.18%) |
Aug 20, 2020 | 29.56 | 30.08 | 29.30 | 29.51 | 192,843 | -0.50(-1.66%) |
Aug 19, 2020 | 30.38 | 30.41 | 30.00 | 30.00 | 122,709 | -0.41(-1.34%) |
Aug 18, 2020 | 30.73 | 30.85 | 30.31 | 30.41 | 199,532 | -0.38(-1.23%) |
Aug 17, 2020 | 30.72 | 31.17 | 30.67 | 30.79 | 218,892 | +0.15(+0.49%) |
Aug 14, 2020 | 30.62 | 31.03 | 30.22 | 30.64 | 137,479 | -0.38(-1.22%) |
Aug 13, 2020 | 31.53 | 31.53 | 30.83 | 31.02 | 228,737 | -0.92(-2.87%) |
Aug 12, 2020 | 32.64 | 32.76 | 31.66 | 31.93 | 359,779 | -0.23(-0.71%) |
Aug 11, 2020 | 31.99 | 33.20 | 31.99 | 32.16 | 438,907 | +0.46(+1.44%) |
Aug 10, 2020 | 30.67 | 31.82 | 30.67 | 31.71 | 348,568 | +1.20(+3.92%) |
Aug 07, 2020 | 28.88 | 30.55 | 28.72 | 30.51 | 251,258 | +1.46(+5.04%) |
Aug 06, 2020 | 28.81 | 29.41 | 28.46 | 29.05 | 215,087 | +0.29(+1.00%) |
Aug 05, 2020 | 29.41 | 29.41 | 27.79 | 28.76 | 233,397 | -0.14(-0.48%) |
Aug 04, 2020 | 27.71 | 30.05 | 27.71 | 28.90 | 468,308 | +1.18(+4.24%) |
Aug 03, 2020 | 26.81 | 27.72 | 26.46 | 27.72 | 419,062 | +1.17(+4.39%) |
Jul 31, 2020 | 25.99 | 26.60 | 25.79 | 26.56 | 384,218 | +0.35(+1.33%) |
Jul 30, 2020 | 27.11 | 27.11 | 25.79 | 26.21 | 376,605 | -1.46(-5.29%) |
Jul 29, 2020 | 26.56 | 27.69 | 26.56 | 27.67 | 238,962 | +1.11(+4.16%) |
Jul 28, 2020 | 27.18 | 27.38 | 26.52 | 26.57 | 211,868 | -1.00(-3.61%) |
Jul 27, 2020 | 26.97 | 27.88 | 26.83 | 27.56 | 230,835 | +0.58(+2.14%) |
Jul 24, 2020 | 27.13 | 27.36 | 26.64 | 26.99 | 305,989 | -0.36(-1.31%) |
Jul 23, 2020 | 27.08 | 27.53 | 26.74 | 27.34 | 150,223 | -0.02(-0.07%) |
Jul 22, 2020 | 27.06 | 27.55 | 26.78 | 27.36 | 129,550 | +0.07(+0.26%) |
Jul 21, 2020 | 27.21 | 27.72 | 26.69 | 27.29 | 155,063 | +0.62(+2.31%) |
Jul 20, 2020 | 27.26 | 27.55 | 26.44 | 26.68 | 870,289 | -0.76(-2.76%) |
Jul 17, 2020 | 27.37 | 27.95 | 27.14 | 27.43 | 308,399 | +0.07(+0.25%) |
Jul 16, 2020 | 27.69 | 28.00 | 27.13 | 27.36 | 211,741 | -0.38(-1.36%) |
Jul 15, 2020 | 27.28 | 27.97 | 26.49 | 27.74 | 375,745 | +1.52(+5.81%) |
Jul 14, 2020 | 25.21 | 26.25 | 25.20 | 26.22 | 177,811 | +0.97(+3.82%) |
Jul 13, 2020 | 25.87 | 25.99 | 25.11 | 25.25 | 235,608 | -0.31(-1.21%) |
Jul 10, 2020 | 24.92 | 25.59 | 24.79 | 25.56 | 182,970 | +0.72(+2.89%) |
Jul 09, 2020 | 26.03 | 26.03 | 24.51 | 24.84 | 182,006 | -0.94(-3.63%) |
Jul 08, 2020 | 25.58 | 26.03 | 25.09 | 25.78 | 173,829 | +0.09(+0.35%) |
Jul 07, 2020 | 26.28 | 26.41 | 25.63 | 25.69 | 182,880 | -1.06(-3.95%) |
Jul 06, 2020 | 26.62 | 26.79 | 26.10 | 26.75 | 177,121 | +0.73(+2.79%) |
Jul 02, 2020 | 26.33 | 26.87 | 25.93 | 26.02 | 216,210 | +0.37(+1.44%) |
Jul 01, 2020 | 27.41 | 27.60 | 25.54 | 25.65 | 268,401 | -1.58(-5.81%) |
Jun 30, 2020 | 26.38 | 27.34 | 26.03 | 27.23 | 297,397 | +0.57(+2.13%) |
Jun 29, 2020 | 25.02 | 26.98 | 24.96 | 26.67 | 388,961 | +2.29(+9.40%) |
Jun 26, 2020 | 25.48 | 25.49 | 24.25 | 24.38 | 748,151 | -1.36(-5.30%) |
Jun 25, 2020 | 25.71 | 25.91 | 25.14 | 25.74 | 327,837 | -0.18(-0.69%) |
Jun 24, 2020 | 26.31 | 26.57 | 25.60 | 25.92 | 470,364 | -0.90(-3.34%) |
Jun 23, 2020 | 27.01 | 27.06 | 25.84 | 26.82 | 285,532 | +0.32(+1.20%) |
Jun 22, 2020 | 26.24 | 26.79 | 25.83 | 26.50 | 303,263 | -0.14(-0.52%) |
Jun 19, 2020 | 27.69 | 28.05 | 26.15 | 26.64 | 395,164 | -0.36(-1.33%) |
Jun 18, 2020 | 26.64 | 27.49 | 26.50 | 27.00 | 199,316 | -0.04(-0.15%) |
Jun 17, 2020 | 28.60 | 28.72 | 27.03 | 27.04 | 159,479 | -1.55(-5.43%) |
Jun 16, 2020 | 28.39 | 29.34 | 27.97 | 28.59 | 310,692 | +1.73(+6.45%) |
Jun 15, 2020 | 25.35 | 27.31 | 25.07 | 26.86 | 329,007 | +0.37(+1.39%) |
Jun 12, 2020 | 27.32 | 27.49 | 25.12 | 26.49 | 310,709 | +0.57(+2.19%) |
Jun 11, 2020 | 27.25 | 27.65 | 25.84 | 25.92 | 321,678 | -2.82(-9.81%) |
Jun 10, 2020 | 29.76 | 29.76 | 28.65 | 28.74 | 305,602 | -1.30(-4.34%) |
Jun 09, 2020 | 31.91 | 32.20 | 29.88 | 30.04 | 431,810 | -2.85(-8.66%) |
Jun 08, 2020 | 31.92 | 32.99 | 31.84 | 32.89 | 516,460 | +1.84(+5.93%) |
Jun 05, 2020 | 29.87 | 31.78 | 29.77 | 31.05 | 312,918 | +2.22(+7.70%) |
Jun 04, 2020 | 28.44 | 28.86 | 28.05 | 28.83 | 207,291 | -0.06(-0.21%) |
Jun 03, 2020 | 28.29 | 29.34 | 28.19 | 28.89 | 259,453 | +1.42(+5.19%) |
Jun 02, 2020 | 27.32 | 27.67 | 27.00 | 27.46 | 188,783 | +0.54(+2.00%) |