Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.20 | 30.25 | 30.10 | 30.20 | 22,461 | -0.05(-0.18%) |
Aug 28, 2020 | 30.31 | 30.31 | 30.25 | 30.25 | 1,700 | +0.21(+0.68%) |
Aug 27, 2020 | 30.08 | 30.08 | 30.05 | 30.05 | 807 | -0.27(-0.91%) |
Aug 26, 2020 | 30.30 | 30.34 | 30.27 | 30.32 | 2,809 | +0.07(+0.23%) |
Aug 25, 2020 | 30.28 | 30.28 | 30.11 | 30.25 | 1,247 | +0.15(+0.50%) |
Aug 24, 2020 | 30.11 | 30.11 | 30.03 | 30.10 | 7,677 | +0.27(+0.91%) |
Aug 21, 2020 | 29.77 | 29.84 | 29.74 | 29.83 | 4,800 | -0.09(-0.30%) |
Aug 20, 2020 | 29.79 | 29.92 | 29.79 | 29.92 | 74,271 | -0.10(-0.33%) |
Aug 19, 2020 | 30.28 | 30.28 | 30.02 | 30.02 | 1,653 | -0.14(-0.45%) |
Aug 18, 2020 | 30.10 | 30.16 | 30.10 | 30.16 | 2,967 | -0.14(-0.48%) |
Aug 17, 2020 | 30.23 | 30.30 | 30.23 | 30.30 | 1,523 | +0.12(+0.39%) |
Aug 14, 2020 | 30.12 | 30.18 | 30.00 | 30.18 | 3,700 | -0.11(-0.36%) |
Aug 13, 2020 | 30.32 | 30.32 | 30.18 | 30.29 | 1,103 | -0.30(-0.99%) |
Aug 12, 2020 | 30.42 | 30.60 | 30.42 | 30.59 | 2,034 | +0.58(+1.95%) |
Aug 11, 2020 | 30.22 | 30.30 | 29.98 | 30.01 | 4,744 | +0.31(+1.05%) |
Aug 10, 2020 | 29.61 | 29.70 | 29.60 | 29.70 | 1,400 | +0.23(+0.77%) |
Aug 07, 2020 | 29.35 | 29.47 | 29.35 | 29.47 | 700 | -0.12(-0.41%) |
Aug 06, 2020 | 29.55 | 29.59 | 29.41 | 29.59 | 3,515 | -0.07(-0.24%) |
Aug 05, 2020 | 29.80 | 29.80 | 29.65 | 29.66 | 3,915 | +0.12(+0.41%) |
Aug 04, 2020 | 29.54 | 29.55 | 29.49 | 29.54 | 3,332 | +0.17(+0.58%) |
Aug 03, 2020 | 28.98 | 29.43 | 28.98 | 29.37 | 26,778 | +0.61(+2.10%) |
Jul 31, 2020 | 29.21 | 29.25 | 28.60 | 28.77 | 12,400 | -0.55(-1.88%) |
Jul 30, 2020 | 29.00 | 29.32 | 29.00 | 29.32 | 1,983 | -0.34(-1.14%) |
Jul 29, 2020 | 29.56 | 29.66 | 29.55 | 29.66 | 8,113 | +0.32(+1.07%) |
Jul 28, 2020 | 29.47 | 29.49 | 29.34 | 29.34 | 2,107 | -0.22(-0.74%) |
Jul 27, 2020 | 29.46 | 29.57 | 29.45 | 29.56 | 4,496 | +0.22(+0.74%) |
Jul 24, 2020 | 29.34 | 29.38 | 29.31 | 29.34 | 4,400 | -0.19(-0.63%) |
Jul 23, 2020 | 29.86 | 29.86 | 29.47 | 29.53 | 2,549 | -0.39(-1.30%) |
Jul 22, 2020 | 29.84 | 29.91 | 29.82 | 29.91 | 2,335 | +0.14(+0.47%) |
Jul 21, 2020 | 29.92 | 29.93 | 29.77 | 29.77 | 2,180 | -0.05(-0.15%) |
Jul 20, 2020 | 29.64 | 29.82 | 29.64 | 29.82 | 12,738 | +0.16(+0.54%) |
Jul 17, 2020 | 29.61 | 29.68 | 29.59 | 29.66 | 2,700 | +0.14(+0.47%) |
Jul 16, 2020 | 29.56 | 29.64 | 29.48 | 29.52 | 2,864 | -0.32(-1.07%) |
Jul 15, 2020 | 29.95 | 30.00 | 29.80 | 29.84 | 8,098 | +0.29(+0.99%) |
Jul 14, 2020 | 29.14 | 29.67 | 29.14 | 29.55 | 7,504 | +0.39(+1.32%) |
Jul 13, 2020 | 29.18 | 29.34 | 29.08 | 29.16 | 10,083 | +0.09(+0.29%) |
Jul 10, 2020 | 28.89 | 29.09 | 28.89 | 29.07 | 7,500 | +0.32(+1.13%) |
Jul 09, 2020 | 29.11 | 29.11 | 28.60 | 28.75 | 22,649 | -0.47(-1.59%) |
Jul 08, 2020 | 28.96 | 29.22 | 28.96 | 29.22 | 14,831 | +0.13(+0.43%) |
Jul 07, 2020 | 29.14 | 29.38 | 28.98 | 29.09 | 43,024 | -0.43(-1.45%) |
Jul 06, 2020 | 29.53 | 29.60 | 29.46 | 29.52 | 12,309 | +0.96(+3.35%) |
Jul 02, 2020 | 28.86 | 28.86 | 28.56 | 28.56 | 3,000 | +0.27(+0.96%) |
Jul 01, 2020 | 28.31 | 28.31 | 28.08 | 28.29 | 3,301 | +0.04(+0.15%) |
Jun 30, 2020 | 28.13 | 28.25 | 28.13 | 28.25 | 1,120 | +0.18(+0.64%) |
Jun 29, 2020 | 28.01 | 28.15 | 27.91 | 28.06 | 4,420 | +0.15(+0.54%) |
Jun 26, 2020 | 28.06 | 28.06 | 27.87 | 27.91 | 3,600 | -0.39(-1.38%) |
Jun 25, 2020 | 27.89 | 28.33 | 27.89 | 28.31 | 91,135 | +0.26(+0.92%) |
Jun 24, 2020 | 28.16 | 28.16 | 28.03 | 28.05 | 2,174 | -0.77(-2.68%) |
Jun 23, 2020 | 28.97 | 28.97 | 28.82 | 28.82 | 3,437 | +0.33(+1.16%) |
Jun 22, 2020 | 28.50 | 28.50 | 28.42 | 28.49 | 1,602 | -0.10(-0.35%) |
Jun 19, 2020 | 28.85 | 28.85 | 28.53 | 28.59 | 2,100 | +0.06(+0.22%) |
Jun 18, 2020 | 28.49 | 28.58 | 28.47 | 28.53 | 1,842 | -0.11(-0.37%) |
Jun 17, 2020 | 28.71 | 28.77 | 28.57 | 28.63 | 5,154 | +0.05(+0.17%) |
Jun 16, 2020 | 28.88 | 29.00 | 28.58 | 28.58 | 2,360 | +0.51(+1.81%) |
Jun 15, 2020 | 28.34 | 28.34 | 28.08 | 28.08 | 463 | -0.07(-0.24%) |
Jun 12, 2020 | 28.14 | 28.38 | 27.96 | 28.14 | 8,100 | +0.48(+1.75%) |
Jun 11, 2020 | 28.55 | 28.68 | 27.66 | 27.66 | 8,478 | -1.98(-6.68%) |
Jun 10, 2020 | 29.68 | 29.68 | 29.57 | 29.64 | 2,759 | -0.17(-0.57%) |
Jun 09, 2020 | 29.75 | 29.88 | 29.65 | 29.81 | 4,314 | -0.40(-1.33%) |
Jun 08, 2020 | 30.01 | 30.22 | 29.92 | 30.21 | 6,403 | +0.36(+1.22%) |
Jun 05, 2020 | 29.81 | 30.13 | 29.81 | 29.85 | 7,000 | +0.75(+2.59%) |
Jun 04, 2020 | 28.99 | 29.25 | 28.95 | 29.10 | 6,576 | -0.15(-0.50%) |
Jun 03, 2020 | 28.84 | 29.30 | 28.84 | 29.24 | 3,458 | +0.84(+2.95%) |
Jun 02, 2020 | 28.22 | 28.52 | 28.22 | 28.40 | 9,611 | +0.52(+1.88%) |