Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.80 | 29.80 | 28.37 | 28.52 | 1,753,406 | -1.29(-4.33%) |
Aug 28, 2020 | 29.28 | 29.87 | 29.08 | 29.81 | 618,800 | +0.71(+2.44%) |
Aug 27, 2020 | 28.34 | 29.17 | 28.11 | 29.10 | 1,130,843 | +0.92(+3.26%) |
Aug 26, 2020 | 28.70 | 28.97 | 28.12 | 28.18 | 516,719 | -0.48(-1.67%) |
Aug 25, 2020 | 29.57 | 29.86 | 28.59 | 28.66 | 567,591 | -0.68(-2.32%) |
Aug 24, 2020 | 28.40 | 29.36 | 28.36 | 29.34 | 558,326 | +1.21(+4.30%) |
Aug 21, 2020 | 27.96 | 28.51 | 27.81 | 28.13 | 755,900 | -0.10(-0.35%) |
Aug 20, 2020 | 28.41 | 28.95 | 28.09 | 28.23 | 777,249 | -0.68(-2.35%) |
Aug 19, 2020 | 29.38 | 29.73 | 28.87 | 28.91 | 653,952 | -0.53(-1.80%) |
Aug 18, 2020 | 30.07 | 30.26 | 29.44 | 29.44 | 797,045 | -0.92(-3.03%) |
Aug 17, 2020 | 30.72 | 31.06 | 30.26 | 30.36 | 981,007 | -0.24(-0.78%) |
Aug 14, 2020 | 30.30 | 30.80 | 29.68 | 30.60 | 1,208,300 | +0.63(+2.10%) |
Aug 13, 2020 | 29.60 | 30.28 | 29.01 | 29.97 | 1,543,103 | +0.91(+3.13%) |
Aug 12, 2020 | 29.09 | 29.37 | 28.14 | 29.06 | 1,266,130 | +0.37(+1.29%) |
Aug 11, 2020 | 28.70 | 29.28 | 28.15 | 28.69 | 1,439,905 | +0.63(+2.25%) |
Aug 10, 2020 | 27.75 | 28.15 | 26.88 | 28.06 | 1,968,000 | -0.42(-1.47%) |
Aug 07, 2020 | 23.97 | 29.08 | 23.97 | 28.48 | 6,651,300 | +6.01(+26.75%) |
Aug 06, 2020 | 21.73 | 22.63 | 21.44 | 22.47 | 1,648,421 | +0.76(+3.50%) |
Aug 05, 2020 | 21.61 | 22.03 | 21.39 | 21.71 | 629,403 | +0.41(+1.92%) |
Aug 04, 2020 | 21.03 | 21.35 | 20.86 | 21.30 | 462,874 | +0.09(+0.42%) |
Aug 03, 2020 | 21.10 | 21.30 | 20.58 | 21.21 | 1,024,130 | +0.22(+1.05%) |
Jul 31, 2020 | 20.76 | 21.01 | 20.30 | 20.99 | 1,078,700 | +0.03(+0.14%) |
Jul 30, 2020 | 21.41 | 21.55 | 20.49 | 20.96 | 599,462 | -0.82(-3.76%) |
Jul 29, 2020 | 21.58 | 21.92 | 21.37 | 21.78 | 721,668 | +0.29(+1.35%) |
Jul 28, 2020 | 21.94 | 22.04 | 21.42 | 21.49 | 408,839 | -0.71(-3.20%) |
Jul 27, 2020 | 21.83 | 22.22 | 21.44 | 22.20 | 755,022 | +0.27(+1.23%) |
Jul 24, 2020 | 21.85 | 22.13 | 21.73 | 21.93 | 741,500 | +0.19(+0.87%) |
Jul 23, 2020 | 21.67 | 22.07 | 21.58 | 21.74 | 539,571 | +0.00(+0.00%) |
Jul 22, 2020 | 22.26 | 22.54 | 21.72 | 21.74 | 805,224 | -0.67(-2.99%) |
Jul 21, 2020 | 22.06 | 22.49 | 21.95 | 22.41 | 837,915 | +0.66(+3.03%) |
Jul 20, 2020 | 22.16 | 22.39 | 21.69 | 21.75 | 876,532 | -0.64(-2.86%) |
Jul 17, 2020 | 21.96 | 22.54 | 21.93 | 22.39 | 1,072,900 | +0.46(+2.10%) |
Jul 16, 2020 | 21.54 | 22.10 | 21.40 | 21.93 | 1,172,166 | +0.29(+1.34%) |
Jul 15, 2020 | 22.04 | 22.28 | 21.29 | 21.64 | 740,894 | +0.15(+0.70%) |
Jul 14, 2020 | 21.02 | 21.60 | 20.62 | 21.49 | 722,471 | +0.64(+3.07%) |
Jul 13, 2020 | 21.00 | 21.36 | 20.39 | 20.85 | 1,302,984 | +0.04(+0.19%) |
Jul 10, 2020 | 19.17 | 20.93 | 19.17 | 20.81 | 1,514,800 | +1.56(+8.10%) |
Jul 09, 2020 | 19.33 | 19.50 | 18.66 | 19.25 | 1,407,781 | -0.26(-1.33%) |
Jul 08, 2020 | 20.05 | 20.32 | 19.26 | 19.51 | 921,803 | -0.52(-2.60%) |
Jul 07, 2020 | 20.70 | 20.86 | 19.99 | 20.03 | 1,224,046 | -0.98(-4.66%) |
Jul 06, 2020 | 21.03 | 21.33 | 20.54 | 21.01 | 1,054,081 | +0.46(+2.24%) |
Jul 02, 2020 | 20.74 | 21.02 | 20.09 | 20.55 | 632,700 | +0.36(+1.78%) |
Jul 01, 2020 | 21.04 | 21.35 | 20.05 | 20.19 | 997,273 | -0.92(-4.36%) |
Jun 30, 2020 | 20.92 | 21.30 | 20.59 | 21.11 | 1,063,206 | +0.01(+0.05%) |
Jun 29, 2020 | 20.05 | 21.54 | 20.05 | 21.10 | 1,213,477 | +1.43(+7.27%) |
Jun 26, 2020 | 20.70 | 20.90 | 19.59 | 19.67 | 7,795,300 | -1.34(-6.38%) |
Jun 25, 2020 | 20.91 | 21.18 | 20.03 | 21.01 | 1,787,807 | -0.13(-0.61%) |
Jun 24, 2020 | 21.72 | 21.72 | 20.93 | 21.14 | 1,265,830 | -0.75(-3.43%) |
Jun 23, 2020 | 22.42 | 23.06 | 21.82 | 21.89 | 1,177,997 | -0.22(-1.00%) |
Jun 22, 2020 | 22.63 | 22.63 | 22.06 | 22.11 | 1,652,521 | -0.61(-2.68%) |
Jun 19, 2020 | 22.41 | 22.95 | 21.92 | 22.72 | 3,732,700 | +0.56(+2.53%) |
Jun 18, 2020 | 22.24 | 22.61 | 22.02 | 22.16 | 1,346,841 | -0.57(-2.51%) |
Jun 17, 2020 | 23.06 | 23.18 | 22.25 | 22.73 | 858,579 | -0.23(-1.00%) |
Jun 16, 2020 | 24.64 | 24.64 | 22.69 | 22.96 | 810,761 | -0.32(-1.37%) |
Jun 15, 2020 | 20.96 | 23.35 | 20.38 | 23.28 | 1,776,551 | +1.79(+8.33%) |
Jun 12, 2020 | 21.91 | 22.10 | 20.79 | 21.49 | 610,600 | +0.58(+2.77%) |
Jun 11, 2020 | 21.66 | 22.27 | 20.77 | 20.91 | 642,638 | -1.90(-8.33%) |
Jun 10, 2020 | 24.37 | 24.39 | 22.79 | 22.81 | 717,507 | -1.87(-7.58%) |
Jun 09, 2020 | 24.99 | 25.30 | 24.44 | 24.68 | 1,052,684 | -0.94(-3.67%) |
Jun 08, 2020 | 25.27 | 25.75 | 25.00 | 25.62 | 1,329,379 | +1.06(+4.32%) |
Jun 05, 2020 | 24.45 | 25.33 | 23.72 | 24.56 | 1,206,600 | +0.55(+2.29%) |
Jun 04, 2020 | 23.13 | 24.17 | 22.88 | 24.01 | 908,151 | +0.56(+2.39%) |
Jun 03, 2020 | 22.28 | 23.49 | 22.02 | 23.45 | 975,927 | +1.67(+7.67%) |
Jun 02, 2020 | 21.30 | 22.08 | 21.24 | 21.78 | 705,684 | +0.82(+3.91%) |