Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.53 | 30.53 | 29.89 | 29.89 | 64,137 | -0.77(-2.50%) |
Aug 28, 2020 | 30.55 | 30.66 | 30.10 | 30.66 | 43,148 | +0.45(+1.50%) |
Aug 27, 2020 | 29.27 | 30.43 | 29.27 | 30.20 | 128,859 | +0.87(+2.97%) |
Aug 26, 2020 | 29.56 | 29.56 | 29.15 | 29.33 | 75,112 | -0.25(-0.84%) |
Aug 25, 2020 | 29.85 | 29.85 | 29.25 | 29.58 | 76,695 | +0.20(+0.67%) |
Aug 24, 2020 | 28.57 | 29.39 | 28.37 | 29.39 | 113,165 | +1.09(+3.84%) |
Aug 21, 2020 | 28.26 | 28.62 | 28.12 | 28.30 | 99,893 | -0.09(-0.31%) |
Aug 20, 2020 | 27.94 | 28.51 | 27.91 | 28.39 | 48,576 | -0.12(-0.44%) |
Aug 19, 2020 | 28.73 | 29.11 | 28.39 | 28.51 | 54,979 | -0.19(-0.65%) |
Aug 18, 2020 | 29.06 | 29.07 | 28.59 | 28.70 | 60,942 | -0.34(-1.16%) |
Aug 17, 2020 | 29.23 | 29.30 | 28.98 | 29.04 | 143,952 | -0.37(-1.27%) |
Aug 14, 2020 | 29.06 | 29.74 | 29.06 | 29.41 | 45,957 | +0.04(+0.15%) |
Aug 13, 2020 | 29.44 | 29.74 | 29.19 | 29.37 | 96,268 | -0.40(-1.35%) |
Aug 12, 2020 | 30.60 | 30.60 | 29.41 | 29.77 | 176,603 | +0.06(+0.21%) |
Aug 11, 2020 | 30.20 | 30.66 | 29.63 | 29.71 | 303,973 | +0.28(+0.97%) |
Aug 10, 2020 | 29.39 | 29.64 | 29.23 | 29.42 | 61,014 | +0.31(+1.07%) |
Aug 07, 2020 | 28.08 | 29.15 | 27.96 | 29.11 | 81,128 | +0.85(+3.02%) |
Aug 06, 2020 | 28.06 | 28.39 | 27.93 | 28.26 | 32,387 | +0.04(+0.16%) |
Aug 05, 2020 | 27.85 | 28.29 | 27.85 | 28.21 | 126,934 | +0.72(+2.62%) |
Aug 04, 2020 | 27.38 | 27.63 | 27.22 | 27.49 | 62,352 | +0.04(+0.13%) |
Aug 03, 2020 | 27.70 | 27.75 | 27.29 | 27.45 | 55,971 | -0.04(-0.16%) |
Jul 31, 2020 | 27.62 | 27.62 | 26.81 | 27.50 | 82,813 | -0.09(-0.32%) |
Jul 30, 2020 | 27.41 | 27.62 | 26.97 | 27.59 | 81,882 | -0.80(-2.82%) |
Jul 29, 2020 | 27.41 | 28.41 | 27.41 | 28.39 | 65,732 | +1.03(+3.77%) |
Jul 28, 2020 | 27.07 | 27.61 | 27.05 | 27.36 | 98,216 | +0.10(+0.36%) |
Jul 27, 2020 | 27.23 | 27.30 | 26.67 | 27.26 | 59,289 | -0.11(-0.39%) |
Jul 24, 2020 | 27.59 | 27.78 | 27.28 | 27.37 | 104,949 | -0.32(-1.16%) |
Jul 23, 2020 | 27.64 | 27.98 | 27.45 | 27.69 | 46,349 | -0.03(-0.10%) |
Jul 22, 2020 | 27.20 | 27.75 | 27.20 | 27.71 | 87,736 | +0.28(+1.01%) |
Jul 21, 2020 | 27.08 | 27.72 | 27.08 | 27.44 | 149,879 | +0.64(+2.39%) |
Jul 20, 2020 | 26.73 | 27.05 | 26.60 | 26.80 | 81,323 | -0.19(-0.69%) |
Jul 17, 2020 | 27.13 | 27.19 | 26.73 | 26.98 | 39,665 | -0.05(-0.20%) |
Jul 16, 2020 | 26.77 | 27.41 | 26.77 | 27.04 | 236,864 | -0.31(-1.14%) |
Jul 15, 2020 | 27.31 | 27.43 | 26.83 | 27.35 | 203,218 | +1.00(+3.78%) |
Jul 14, 2020 | 25.71 | 26.40 | 25.43 | 26.35 | 94,499 | +0.53(+2.07%) |
Jul 13, 2020 | 26.65 | 26.75 | 25.80 | 25.82 | 162,993 | -0.20(-0.79%) |
Jul 10, 2020 | 24.82 | 26.05 | 24.82 | 26.02 | 116,635 | +1.13(+4.54%) |
Jul 09, 2020 | 25.69 | 25.78 | 24.38 | 24.89 | 194,970 | -0.88(-3.42%) |
Jul 08, 2020 | 25.46 | 25.92 | 25.25 | 25.77 | 82,658 | +0.28(+1.08%) |
Jul 07, 2020 | 26.07 | 26.15 | 25.35 | 25.50 | 115,218 | -1.03(-3.89%) |
Jul 06, 2020 | 26.84 | 27.00 | 26.36 | 26.53 | 239,063 | +0.64(+2.48%) |
Jul 02, 2020 | 26.92 | 26.96 | 25.76 | 25.89 | 109,107 | +0.07(+0.28%) |
Jul 01, 2020 | 25.98 | 26.33 | 25.59 | 25.82 | 257,332 | -0.06(-0.24%) |
Jun 30, 2020 | 24.96 | 26.05 | 24.92 | 25.88 | 203,534 | +0.71(+2.83%) |
Jun 29, 2020 | 24.95 | 25.27 | 24.62 | 25.17 | 77,858 | +0.63(+2.58%) |
Jun 26, 2020 | 25.60 | 25.77 | 24.47 | 24.54 | 196,528 | -1.88(-7.11%) |
Jun 25, 2020 | 25.09 | 26.44 | 24.95 | 26.41 | 221,495 | +1.17(+4.65%) |
Jun 24, 2020 | 26.41 | 26.61 | 24.88 | 25.24 | 276,848 | -1.91(-7.03%) |
Jun 23, 2020 | 27.77 | 27.83 | 27.08 | 27.15 | 322,639 | +0.20(+0.72%) |
Jun 22, 2020 | 26.78 | 27.17 | 26.36 | 26.95 | 164,822 | -0.07(-0.26%) |
Jun 19, 2020 | 28.49 | 28.49 | 26.61 | 27.02 | 210,159 | -0.55(-2.00%) |
Jun 18, 2020 | 27.14 | 27.89 | 27.14 | 27.58 | 110,906 | -0.09(-0.32%) |
Jun 17, 2020 | 28.53 | 28.62 | 27.59 | 27.66 | 123,943 | -0.80(-2.81%) |
Jun 16, 2020 | 29.72 | 29.72 | 27.54 | 28.46 | 346,046 | +0.92(+3.35%) |
Jun 15, 2020 | 25.40 | 27.69 | 25.05 | 27.54 | 419,270 | +0.62(+2.31%) |
Jun 12, 2020 | 27.38 | 27.38 | 25.66 | 26.92 | 368,988 | +1.58(+6.24%) |
Jun 11, 2020 | 27.11 | 27.91 | 25.33 | 25.34 | 501,262 | -4.58(-15.32%) |
Jun 10, 2020 | 31.55 | 31.55 | 29.92 | 29.92 | 223,535 | -1.90(-5.97%) |
Jun 09, 2020 | 31.80 | 32.26 | 31.32 | 31.82 | 161,622 | -1.16(-3.53%) |
Jun 08, 2020 | 32.95 | 32.99 | 32.15 | 32.99 | 223,658 | +1.17(+3.69%) |
Jun 05, 2020 | 32.59 | 32.68 | 31.53 | 31.81 | 340,622 | +2.20(+7.44%) |
Jun 04, 2020 | 28.93 | 29.61 | 28.43 | 29.61 | 227,072 | +0.52(+1.80%) |
Jun 03, 2020 | 28.29 | 29.24 | 28.17 | 29.09 | 247,158 | +1.80(+6.61%) |
Jun 02, 2020 | 27.36 | 27.56 | 26.97 | 27.28 | 129,257 | +0.42(+1.55%) |