Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.28 | 27.37 | 27.03 | 27.18 | 2,255 | -0.11(-0.39%) |
Aug 28, 2020 | 27.44 | 27.44 | 27.26 | 27.29 | 1,825 | -0.36(-1.29%) |
Aug 27, 2020 | 27.37 | 27.65 | 27.37 | 27.65 | 974 | +0.09(+0.34%) |
Aug 26, 2020 | 28.56 | 28.58 | 27.55 | 27.55 | 551 | -1.04(-3.63%) |
Aug 25, 2020 | 28.77 | 28.77 | 28.59 | 28.59 | 847 | -0.28(-0.95%) |
Aug 24, 2020 | 28.86 | 29.04 | 28.79 | 28.87 | 2,058 | -0.64(-2.16%) |
Aug 21, 2020 | 29.44 | 29.50 | 29.44 | 29.50 | 939 | -0.06(-0.19%) |
Aug 20, 2020 | 29.81 | 29.81 | 29.56 | 29.56 | 259 | -0.08(-0.27%) |
Aug 19, 2020 | 29.27 | 29.64 | 29.27 | 29.64 | 295 | +0.42(+1.45%) |
Aug 18, 2020 | 30.42 | 30.42 | 28.96 | 29.21 | 2,587 | -0.65(-2.17%) |
Aug 17, 2020 | 30.33 | 30.33 | 29.86 | 29.86 | 1,355 | -0.48(-1.58%) |
Aug 14, 2020 | 30.29 | 30.50 | 30.23 | 30.34 | 1,069 | +0.02(+0.06%) |
Aug 13, 2020 | 30.36 | 30.36 | 29.98 | 30.32 | 932 | -0.11(-0.35%) |
Aug 12, 2020 | 30.34 | 30.52 | 30.34 | 30.43 | 2,434 | -0.72(-2.30%) |
Aug 11, 2020 | 30.59 | 31.14 | 30.10 | 31.14 | 744 | +0.56(+1.84%) |
Aug 10, 2020 | 29.98 | 30.71 | 29.98 | 30.58 | 652 | -0.34(-1.11%) |
Aug 07, 2020 | 30.67 | 31.51 | 30.36 | 30.93 | 7,877 | +0.15(+0.49%) |
Aug 06, 2020 | 31.08 | 31.08 | 30.77 | 30.77 | 1,600 | -0.55(-1.74%) |
Aug 05, 2020 | 31.59 | 31.59 | 31.32 | 31.32 | 336 | -0.79(-2.46%) |
Aug 04, 2020 | 32.55 | 32.55 | 32.01 | 32.11 | 793 | -0.58(-1.77%) |
Aug 03, 2020 | 32.74 | 32.74 | 32.69 | 32.69 | 73 | -0.09(-0.29%) |
Jul 31, 2020 | 32.59 | 33.16 | 32.40 | 32.78 | 4,042 | -0.32(-0.97%) |
Jul 30, 2020 | 33.34 | 33.34 | 32.66 | 33.10 | 265 | -0.08(-0.26%) |
Jul 29, 2020 | 33.66 | 33.66 | 32.98 | 33.18 | 655 | -0.57(-1.70%) |
Jul 28, 2020 | 33.25 | 33.76 | 33.09 | 33.76 | 263 | +0.61(+1.83%) |
Jul 27, 2020 | 32.93 | 33.55 | 32.90 | 33.15 | 428 | -0.71(-2.10%) |
Jul 24, 2020 | 33.68 | 33.97 | 33.68 | 33.86 | 417 | -0.05(-0.13%) |
Jul 23, 2020 | 33.47 | 34.31 | 33.47 | 33.91 | 1,121 | +1.15(+3.51%) |
Jul 22, 2020 | 32.77 | 33.12 | 32.63 | 32.76 | 206 | -0.22(-0.68%) |
Jul 21, 2020 | 32.78 | 32.98 | 32.43 | 32.98 | 934 | +0.08(+0.23%) |
Jul 20, 2020 | 34.58 | 34.58 | 32.89 | 32.90 | 690 | -1.33(-3.89%) |
Jul 17, 2020 | 34.27 | 34.27 | 34.04 | 34.24 | 573 | +0.46(+1.36%) |
Jul 16, 2020 | 34.16 | 34.47 | 33.78 | 33.78 | 290 | +0.13(+0.37%) |
Jul 15, 2020 | 32.66 | 34.08 | 32.59 | 33.65 | 4,202 | -0.50(-1.48%) |
Jul 14, 2020 | 35.73 | 35.73 | 34.04 | 34.15 | 3,420 | -0.61(-1.74%) |
Jul 13, 2020 | 33.05 | 34.76 | 32.01 | 34.76 | 2,149 | +1.18(+3.51%) |
Jul 10, 2020 | 34.01 | 34.62 | 33.58 | 33.58 | 1,147 | -0.95(-2.74%) |
Jul 09, 2020 | 34.58 | 35.69 | 34.50 | 34.53 | 506 | -0.54(-1.54%) |
Jul 08, 2020 | 35.46 | 35.86 | 35.07 | 35.07 | 906 | -0.68(-1.90%) |
Jul 07, 2020 | 36.04 | 36.04 | 35.50 | 35.75 | 527 | +0.70(+2.00%) |
Jul 06, 2020 | 35.58 | 35.92 | 34.81 | 35.04 | 1,958 | -2.09(-5.64%) |
Jul 02, 2020 | 36.61 | 37.14 | 35.50 | 37.14 | 2,451 | +0.15(+0.41%) |
Jul 01, 2020 | 38.07 | 38.15 | 36.84 | 36.99 | 2,647 | -1.67(-4.32%) |
Jun 30, 2020 | 39.74 | 39.74 | 38.66 | 38.66 | 1,882 | -1.31(-3.28%) |
Jun 29, 2020 | 40.83 | 41.54 | 39.87 | 39.97 | 2,807 | -0.82(-2.02%) |
Jun 26, 2020 | 39.04 | 40.81 | 38.99 | 40.79 | 1,486 | +1.68(+4.30%) |
Jun 25, 2020 | 39.92 | 40.20 | 39.11 | 39.11 | 764 | -0.12(-0.32%) |
Jun 24, 2020 | 39.22 | 39.78 | 37.96 | 39.23 | 3,276 | +1.54(+4.09%) |
Jun 23, 2020 | 37.63 | 37.69 | 37.46 | 37.69 | 282 | -0.63(-1.64%) |
Jun 22, 2020 | 37.61 | 39.14 | 37.61 | 38.32 | 515 | -0.17(-0.44%) |
Jun 19, 2020 | 37.65 | 38.49 | 37.65 | 38.49 | 495 | -0.14(-0.35%) |
Jun 18, 2020 | 38.26 | 38.63 | 38.26 | 38.63 | 104 | +0.04(+0.10%) |
Jun 17, 2020 | 38.34 | 38.65 | 37.79 | 38.59 | 526 | -0.11(-0.29%) |
Jun 16, 2020 | 37.57 | 38.91 | 37.57 | 38.70 | 3,381 | -1.30(-3.24%) |
Jun 15, 2020 | 43.28 | 43.28 | 39.57 | 40.00 | 5,887 | -0.74(-1.82%) |
Jun 12, 2020 | 39.34 | 42.22 | 39.11 | 40.74 | 1,095 | -0.56(-1.35%) |
Jun 11, 2020 | 40.79 | 41.41 | 39.19 | 41.30 | 1,879 | +3.56(+9.43%) |
Jun 10, 2020 | 36.91 | 37.92 | 36.91 | 37.74 | 1,880 | +0.54(+1.46%) |
Jun 09, 2020 | 38.11 | 38.11 | 36.96 | 37.19 | 1,700 | +0.27(+0.74%) |
Jun 08, 2020 | 37.15 | 37.80 | 36.88 | 36.92 | 514 | -1.28(-3.36%) |
Jun 05, 2020 | 37.99 | 38.44 | 37.39 | 38.21 | 1,565 | -1.51(-3.80%) |
Jun 04, 2020 | 38.88 | 39.82 | 38.88 | 39.72 | 340 | +0.21(+0.54%) |
Jun 03, 2020 | 39.99 | 39.99 | 39.22 | 39.50 | 850 | -1.14(-2.80%) |
Jun 02, 2020 | 40.45 | 41.44 | 40.45 | 40.64 | 1,624 | -0.29(-0.70%) |