Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.83 | 30.85 | 30.67 | 30.67 | 35,589 | -0.34(-1.10%) |
Aug 28, 2020 | 30.99 | 31.02 | 30.89 | 31.02 | 34,399 | +0.05(+0.15%) |
Aug 27, 2020 | 31.31 | 31.31 | 30.94 | 30.97 | 20,637 | -0.16(-0.51%) |
Aug 26, 2020 | 30.96 | 31.16 | 30.95 | 31.13 | 15,525 | +0.18(+0.59%) |
Aug 25, 2020 | 31.03 | 31.03 | 30.79 | 30.95 | 29,005 | -0.07(-0.23%) |
Aug 24, 2020 | 31.18 | 31.18 | 30.95 | 31.02 | 58,619 | +0.32(+1.06%) |
Aug 21, 2020 | 30.48 | 30.69 | 30.48 | 30.69 | 31,770 | -0.07(-0.23%) |
Aug 20, 2020 | 30.52 | 30.78 | 30.52 | 30.77 | 18,514 | -0.07(-0.22%) |
Aug 19, 2020 | 31.13 | 31.13 | 30.81 | 30.83 | 37,870 | -0.22(-0.70%) |
Aug 18, 2020 | 31.10 | 31.10 | 30.93 | 31.05 | 24,476 | +0.09(+0.30%) |
Aug 17, 2020 | 30.85 | 30.96 | 30.85 | 30.96 | 29,717 | +0.34(+1.11%) |
Aug 14, 2020 | 30.59 | 30.68 | 30.56 | 30.62 | 43,163 | -0.12(-0.38%) |
Aug 13, 2020 | 30.85 | 30.89 | 30.68 | 30.73 | 197,201 | -0.06(-0.21%) |
Aug 12, 2020 | 30.71 | 30.92 | 30.63 | 30.80 | 375,751 | +0.47(+1.56%) |
Aug 11, 2020 | 30.61 | 30.69 | 30.33 | 30.33 | 83,216 | +0.08(+0.28%) |
Aug 10, 2020 | 30.20 | 30.25 | 30.10 | 30.24 | 26,949 | +0.03(+0.10%) |
Aug 07, 2020 | 30.10 | 30.21 | 30.07 | 30.21 | 142,418 | -0.18(-0.60%) |
Aug 06, 2020 | 30.32 | 30.39 | 30.23 | 30.39 | 26,095 | +0.00(+0.02%) |
Aug 05, 2020 | 30.45 | 30.56 | 30.39 | 30.39 | 11,763 | +0.23(+0.76%) |
Aug 04, 2020 | 29.98 | 30.16 | 29.94 | 30.16 | 39,936 | +0.01(+0.02%) |
Aug 03, 2020 | 30.00 | 30.20 | 30.00 | 30.15 | 12,583 | +0.34(+1.13%) |
Jul 31, 2020 | 30.15 | 30.15 | 29.59 | 29.81 | 59,158 | -0.47(-1.54%) |
Jul 30, 2020 | 29.94 | 30.28 | 29.91 | 30.28 | 27,705 | -0.15(-0.50%) |
Jul 29, 2020 | 30.32 | 30.49 | 30.26 | 30.43 | 29,892 | +0.18(+0.60%) |
Jul 28, 2020 | 30.30 | 30.37 | 30.25 | 30.25 | 7,859 | -0.13(-0.43%) |
Jul 27, 2020 | 30.30 | 30.41 | 30.29 | 30.38 | 23,740 | +0.39(+1.31%) |
Jul 24, 2020 | 29.99 | 30.06 | 29.94 | 29.99 | 83,917 | -0.21(-0.69%) |
Jul 23, 2020 | 30.41 | 30.57 | 30.20 | 30.20 | 41,546 | -0.27(-0.88%) |
Jul 22, 2020 | 30.44 | 30.47 | 30.36 | 30.47 | 14,055 | +0.03(+0.08%) |
Jul 21, 2020 | 30.56 | 30.61 | 30.44 | 30.44 | 22,125 | +0.17(+0.56%) |
Jul 20, 2020 | 30.14 | 30.29 | 30.05 | 30.27 | 22,009 | +0.31(+1.04%) |
Jul 17, 2020 | 29.86 | 29.98 | 29.86 | 29.96 | 21,910 | +0.09(+0.31%) |
Jul 16, 2020 | 29.75 | 29.87 | 29.74 | 29.87 | 20,223 | -0.18(-0.60%) |
Jul 15, 2020 | 30.25 | 30.26 | 29.98 | 30.05 | 26,126 | +0.22(+0.73%) |
Jul 14, 2020 | 29.43 | 29.84 | 29.43 | 29.83 | 41,053 | +0.31(+1.05%) |
Jul 13, 2020 | 29.87 | 30.03 | 29.49 | 29.52 | 29,620 | -0.28(-0.94%) |
Jul 10, 2020 | 29.67 | 29.80 | 29.60 | 29.80 | 10,736 | +0.18(+0.59%) |
Jul 09, 2020 | 29.90 | 29.90 | 29.45 | 29.63 | 68,853 | -0.23(-0.76%) |
Jul 08, 2020 | 29.68 | 29.85 | 29.64 | 29.85 | 58,724 | +0.28(+0.96%) |
Jul 07, 2020 | 29.65 | 29.82 | 29.57 | 29.57 | 21,520 | -0.26(-0.86%) |
Jul 06, 2020 | 29.71 | 29.85 | 29.71 | 29.82 | 70,983 | +0.58(+1.97%) |
Jul 02, 2020 | 29.31 | 29.45 | 29.25 | 29.25 | 9,640 | +0.25(+0.87%) |
Jul 01, 2020 | 28.78 | 29.02 | 28.78 | 29.00 | 85,001 | +0.21(+0.71%) |
Jun 30, 2020 | 28.63 | 28.80 | 28.58 | 28.79 | 36,973 | -0.02(-0.07%) |
Jun 29, 2020 | 28.64 | 28.86 | 28.64 | 28.81 | 31,640 | +0.08(+0.29%) |
Jun 26, 2020 | 29.00 | 29.00 | 28.69 | 28.73 | 79,315 | -0.28(-0.97%) |
Jun 25, 2020 | 28.64 | 29.01 | 28.64 | 29.01 | 6,544 | +0.39(+1.36%) |
Jun 24, 2020 | 29.00 | 29.05 | 28.62 | 28.62 | 20,260 | -0.65(-2.24%) |
Jun 23, 2020 | 29.44 | 29.49 | 29.27 | 29.27 | 18,998 | +0.12(+0.40%) |
Jun 22, 2020 | 28.96 | 29.17 | 28.96 | 29.16 | 195,439 | +0.45(+1.58%) |
Jun 19, 2020 | 29.08 | 29.08 | 28.66 | 28.70 | 15,849 | +0.02(+0.07%) |
Jun 18, 2020 | 28.65 | 28.77 | 28.63 | 28.68 | 22,174 | -0.05(-0.18%) |
Jun 17, 2020 | 28.84 | 28.92 | 28.71 | 28.74 | 60,794 | +0.16(+0.55%) |
Jun 16, 2020 | 28.87 | 28.90 | 28.57 | 28.58 | 25,207 | +0.29(+1.02%) |
Jun 15, 2020 | 27.72 | 28.40 | 27.72 | 28.29 | 23,763 | -0.06(-0.23%) |
Jun 12, 2020 | 28.53 | 28.54 | 27.95 | 28.36 | 65,379 | +0.55(+1.98%) |
Jun 11, 2020 | 28.54 | 28.55 | 27.79 | 27.80 | 23,580 | -1.40(-4.81%) |
Jun 10, 2020 | 29.23 | 29.40 | 29.08 | 29.21 | 39,373 | +0.28(+0.98%) |
Jun 09, 2020 | 28.68 | 28.98 | 28.68 | 28.93 | 360,900 | -0.29(-0.99%) |
Jun 08, 2020 | 29.06 | 29.22 | 28.92 | 29.22 | 23,413 | +0.03(+0.10%) |
Jun 05, 2020 | 29.25 | 29.38 | 29.17 | 29.19 | 32,139 | +0.40(+1.38%) |
Jun 04, 2020 | 28.86 | 28.99 | 28.77 | 28.79 | 56,162 | -0.27(-0.92%) |
Jun 03, 2020 | 28.76 | 29.09 | 28.76 | 29.05 | 137,196 | +0.42(+1.45%) |
Jun 02, 2020 | 28.56 | 28.64 | 28.51 | 28.64 | 27,371 | +0.11(+0.39%) |