Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.12 | 28.23 | 27.82 | 28.02 | 169,625 | -0.25(-0.88%) |
Aug 28, 2020 | 28.38 | 28.76 | 27.67 | 28.27 | 225,124 | +0.13(+0.46%) |
Aug 27, 2020 | 27.66 | 28.50 | 27.66 | 28.14 | 115,912 | +0.45(+1.61%) |
Aug 26, 2020 | 28.12 | 28.12 | 27.60 | 27.69 | 140,629 | -0.60(-2.13%) |
Aug 25, 2020 | 28.59 | 28.59 | 28.26 | 28.29 | 132,298 | -0.05(-0.18%) |
Aug 24, 2020 | 28.11 | 28.36 | 27.80 | 28.34 | 105,559 | +0.66(+2.39%) |
Aug 21, 2020 | 27.86 | 28.01 | 27.48 | 27.68 | 159,541 | -0.34(-1.23%) |
Aug 20, 2020 | 27.99 | 28.31 | 27.77 | 28.03 | 103,628 | -0.28(-0.97%) |
Aug 19, 2020 | 28.34 | 28.68 | 28.26 | 28.30 | 119,537 | -0.10(-0.36%) |
Aug 18, 2020 | 28.56 | 28.59 | 28.32 | 28.40 | 136,895 | -0.04(-0.15%) |
Aug 17, 2020 | 28.86 | 28.86 | 28.22 | 28.45 | 90,872 | -0.50(-1.72%) |
Aug 14, 2020 | 28.64 | 29.14 | 28.59 | 28.95 | 180,472 | +0.03(+0.09%) |
Aug 13, 2020 | 28.94 | 29.20 | 28.65 | 28.92 | 166,472 | -0.27(-0.91%) |
Aug 12, 2020 | 30.19 | 30.19 | 28.94 | 29.19 | 199,101 | -0.55(-1.85%) |
Aug 11, 2020 | 29.93 | 30.36 | 29.56 | 29.74 | 200,193 | +0.28(+0.93%) |
Aug 10, 2020 | 29.44 | 29.69 | 29.27 | 29.46 | 326,873 | +0.15(+0.50%) |
Aug 07, 2020 | 28.47 | 29.34 | 28.47 | 29.32 | 213,961 | +0.70(+2.43%) |
Aug 06, 2020 | 28.32 | 28.84 | 28.28 | 28.62 | 168,184 | +0.01(+0.03%) |
Aug 05, 2020 | 28.51 | 28.94 | 27.97 | 28.61 | 280,629 | +0.43(+1.53%) |
Aug 04, 2020 | 27.71 | 28.36 | 27.63 | 28.18 | 341,503 | +0.30(+1.08%) |
Aug 03, 2020 | 27.87 | 28.24 | 27.68 | 27.88 | 170,514 | +0.13(+0.46%) |
Jul 31, 2020 | 27.34 | 27.82 | 27.06 | 27.75 | 331,151 | +0.09(+0.31%) |
Jul 30, 2020 | 27.96 | 28.06 | 27.38 | 27.67 | 223,118 | -0.78(-2.73%) |
Jul 29, 2020 | 28.24 | 28.60 | 27.81 | 28.44 | 289,484 | +0.10(+0.36%) |
Jul 28, 2020 | 28.19 | 28.67 | 27.87 | 28.34 | 281,641 | -0.01(-0.03%) |
Jul 27, 2020 | 28.92 | 29.02 | 28.20 | 28.35 | 392,976 | -0.80(-2.75%) |
Jul 24, 2020 | 28.80 | 31.55 | 28.16 | 29.15 | 549,223 | +1.30(+4.66%) |
Jul 23, 2020 | 27.21 | 28.03 | 27.18 | 27.85 | 202,991 | +0.56(+2.06%) |
Jul 22, 2020 | 27.39 | 27.74 | 27.04 | 27.29 | 226,859 | -0.48(-1.72%) |
Jul 21, 2020 | 26.61 | 28.28 | 26.50 | 27.77 | 317,035 | +1.46(+5.55%) |
Jul 20, 2020 | 26.43 | 26.57 | 26.13 | 26.31 | 199,273 | -0.13(-0.48%) |
Jul 17, 2020 | 26.65 | 26.67 | 26.41 | 26.44 | 145,537 | -0.26(-0.96%) |
Jul 16, 2020 | 26.34 | 27.14 | 26.30 | 26.69 | 145,253 | +0.26(+1.00%) |
Jul 15, 2020 | 26.29 | 27.02 | 26.22 | 26.43 | 238,161 | +0.76(+2.96%) |
Jul 14, 2020 | 25.23 | 25.80 | 25.19 | 25.67 | 187,040 | +0.39(+1.55%) |
Jul 13, 2020 | 25.64 | 25.64 | 25.12 | 25.28 | 189,667 | -0.08(-0.30%) |
Jul 10, 2020 | 24.81 | 25.56 | 24.61 | 25.35 | 176,707 | +0.70(+2.84%) |
Jul 09, 2020 | 24.87 | 25.08 | 24.46 | 24.65 | 276,177 | -0.33(-1.33%) |
Jul 08, 2020 | 24.80 | 25.05 | 24.61 | 24.99 | 198,406 | +0.14(+0.55%) |
Jul 07, 2020 | 24.86 | 25.00 | 24.62 | 24.85 | 281,919 | -0.24(-0.95%) |
Jul 06, 2020 | 25.58 | 25.66 | 25.00 | 25.09 | 174,197 | +0.00(+0.00%) |
Jul 02, 2020 | 25.62 | 25.85 | 25.00 | 25.09 | 179,520 | -0.09(-0.34%) |
Jul 01, 2020 | 25.63 | 25.93 | 25.11 | 25.17 | 181,555 | -0.55(-2.16%) |
Jun 30, 2020 | 25.58 | 26.16 | 25.58 | 25.73 | 239,652 | +0.03(+0.13%) |
Jun 29, 2020 | 25.46 | 25.84 | 25.27 | 25.70 | 182,242 | +0.61(+2.41%) |
Jun 26, 2020 | 24.76 | 25.16 | 24.58 | 25.09 | 631,250 | +0.03(+0.14%) |
Jun 25, 2020 | 24.44 | 25.22 | 24.30 | 25.06 | 239,258 | +0.55(+2.23%) |
Jun 24, 2020 | 24.76 | 25.17 | 24.46 | 24.51 | 406,070 | -0.50(-2.01%) |
Jun 23, 2020 | 25.22 | 25.41 | 24.76 | 25.01 | 273,707 | +0.19(+0.76%) |
Jun 22, 2020 | 25.13 | 25.16 | 24.74 | 24.82 | 247,528 | -0.62(-2.45%) |
Jun 19, 2020 | 25.14 | 25.58 | 24.56 | 25.45 | 780,420 | +0.32(+1.29%) |
Jun 18, 2020 | 24.88 | 25.46 | 24.80 | 25.12 | 210,294 | -0.06(-0.24%) |
Jun 17, 2020 | 25.64 | 25.64 | 25.05 | 25.18 | 213,262 | -0.41(-1.60%) |
Jun 16, 2020 | 26.13 | 26.41 | 25.52 | 25.59 | 230,519 | +0.32(+1.28%) |
Jun 15, 2020 | 24.08 | 25.76 | 24.02 | 25.27 | 335,226 | +0.50(+2.03%) |
Jun 12, 2020 | 25.38 | 25.48 | 24.18 | 24.77 | 438,254 | +0.28(+1.15%) |
Jun 11, 2020 | 25.75 | 25.75 | 24.41 | 24.48 | 212,589 | -2.10(-7.90%) |
Jun 10, 2020 | 27.31 | 27.41 | 26.32 | 26.58 | 215,876 | -1.03(-3.74%) |
Jun 09, 2020 | 27.80 | 28.07 | 27.41 | 27.62 | 246,227 | -0.62(-2.21%) |
Jun 08, 2020 | 28.69 | 28.82 | 28.18 | 28.24 | 202,480 | -0.13(-0.45%) |
Jun 05, 2020 | 28.16 | 28.81 | 27.87 | 28.37 | 229,321 | +1.03(+3.78%) |
Jun 04, 2020 | 26.85 | 27.40 | 26.53 | 27.33 | 326,684 | +0.26(+0.98%) |
Jun 03, 2020 | 26.51 | 27.44 | 26.26 | 27.07 | 277,457 | +1.02(+3.93%) |
Jun 02, 2020 | 25.78 | 26.43 | 25.60 | 26.05 | 222,009 | +0.46(+1.80%) |