Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.49 | 29.99 | 29.30 | 29.99 | 12,519 | +0.27(+0.91%) |
Aug 28, 2020 | 28.79 | 30.18 | 28.48 | 29.72 | 23,597 | +1.00(+3.50%) |
Aug 27, 2020 | 29.22 | 29.65 | 28.52 | 28.72 | 19,904 | -0.62(-2.11%) |
Aug 26, 2020 | 30.03 | 30.18 | 28.90 | 29.33 | 14,850 | -0.46(-1.56%) |
Aug 25, 2020 | 29.95 | 30.34 | 29.22 | 29.80 | 9,040 | -0.19(-0.64%) |
Aug 24, 2020 | 30.38 | 30.38 | 29.64 | 29.99 | 4,248 | -0.08(-0.26%) |
Aug 21, 2020 | 29.06 | 30.53 | 29.03 | 30.07 | 21,657 | +0.81(+2.77%) |
Aug 20, 2020 | 29.30 | 29.49 | 29.10 | 29.26 | 15,259 | -0.39(-1.31%) |
Aug 19, 2020 | 30.45 | 30.45 | 29.63 | 29.65 | 12,065 | -0.65(-2.16%) |
Aug 18, 2020 | 28.83 | 30.69 | 28.83 | 30.30 | 14,653 | +1.47(+5.09%) |
Aug 17, 2020 | 29.64 | 29.84 | 28.83 | 28.83 | 13,412 | -0.66(-2.23%) |
Aug 14, 2020 | 30.42 | 30.42 | 28.95 | 29.49 | 30,635 | -0.73(-2.43%) |
Aug 13, 2020 | 29.10 | 30.22 | 29.10 | 30.22 | 14,496 | +1.04(+3.58%) |
Aug 12, 2020 | 28.99 | 29.84 | 28.99 | 29.18 | 12,932 | +0.00(+0.00%) |
Aug 11, 2020 | 27.81 | 30.03 | 27.81 | 29.18 | 14,479 | +1.55(+5.59%) |
Aug 10, 2020 | 29.33 | 29.62 | 27.36 | 27.63 | 39,872 | -1.86(-6.29%) |
Aug 07, 2020 | 28.99 | 29.87 | 28.81 | 29.49 | 23,752 | +0.50(+1.73%) |
Aug 06, 2020 | 29.14 | 29.48 | 28.34 | 28.99 | 24,525 | -0.11(-0.39%) |
Aug 05, 2020 | 28.72 | 29.37 | 28.38 | 29.10 | 19,326 | +0.65(+2.27%) |
Aug 04, 2020 | 28.15 | 28.80 | 28.15 | 28.45 | 7,509 | +0.30(+1.08%) |
Aug 03, 2020 | 27.31 | 28.42 | 26.89 | 28.15 | 8,547 | +0.84(+3.06%) |
Jul 31, 2020 | 27.62 | 28.07 | 27.31 | 27.31 | 7,308 | -0.46(-1.64%) |
Jul 30, 2020 | 28.26 | 28.80 | 27.77 | 27.77 | 11,488 | -0.57(-2.01%) |
Jul 29, 2020 | 28.26 | 29.29 | 28.15 | 28.34 | 15,973 | +0.36(+1.29%) |
Jul 28, 2020 | 28.64 | 29.21 | 27.84 | 27.98 | 23,657 | -1.01(-3.48%) |
Jul 27, 2020 | 29.48 | 29.48 | 28.61 | 28.99 | 10,342 | +0.00(+0.00%) |
Jul 24, 2020 | 29.90 | 29.90 | 28.57 | 28.99 | 8,149 | -0.65(-2.18%) |
Jul 23, 2020 | 31.80 | 31.95 | 28.49 | 29.63 | 37,967 | -2.70(-8.35%) |
Jul 22, 2020 | 33.09 | 33.09 | 31.84 | 32.33 | 8,866 | -0.76(-2.30%) |
Jul 21, 2020 | 31.31 | 33.40 | 31.31 | 33.09 | 17,366 | +1.83(+5.84%) |
Jul 20, 2020 | 31.04 | 31.57 | 30.66 | 31.27 | 22,673 | +0.49(+1.61%) |
Jul 17, 2020 | 31.65 | 31.86 | 30.62 | 30.77 | 5,836 | -1.07(-3.35%) |
Jul 16, 2020 | 31.69 | 32.30 | 31.57 | 31.84 | 9,308 | -0.23(-0.71%) |
Jul 15, 2020 | 31.57 | 32.30 | 31.50 | 32.07 | 7,787 | +0.87(+2.80%) |
Jul 14, 2020 | 31.15 | 31.53 | 30.47 | 31.19 | 21,407 | -0.23(-0.73%) |
Jul 13, 2020 | 31.42 | 31.95 | 31.27 | 31.42 | 12,785 | +0.23(+0.73%) |
Jul 10, 2020 | 31.34 | 31.61 | 30.89 | 31.19 | 4,311 | +0.15(+0.49%) |
Jul 09, 2020 | 31.31 | 31.53 | 30.39 | 31.04 | 21,494 | -0.19(-0.61%) |
Jul 08, 2020 | 31.84 | 31.84 | 30.70 | 31.23 | 15,699 | -1.10(-3.41%) |
Jul 07, 2020 | 31.24 | 32.33 | 30.35 | 32.33 | 15,502 | +1.26(+4.04%) |
Jul 06, 2020 | 30.89 | 31.99 | 30.74 | 31.08 | 32,123 | +1.10(+3.68%) |
Jul 02, 2020 | 30.93 | 31.04 | 29.97 | 29.97 | 3,759 | -0.42(-1.38%) |
Jul 01, 2020 | 30.36 | 30.89 | 30.09 | 30.39 | 6,989 | +0.49(+1.65%) |
Jun 30, 2020 | 30.01 | 30.32 | 29.58 | 29.90 | 10,556 | +0.15(+0.51%) |
Jun 29, 2020 | 29.52 | 30.20 | 29.31 | 29.75 | 11,040 | +0.23(+0.77%) |
Jun 26, 2020 | 29.40 | 29.82 | 29.12 | 29.52 | 10,173 | -0.04(-0.13%) |
Jun 25, 2020 | 29.67 | 30.13 | 29.40 | 29.56 | 10,866 | -0.11(-0.38%) |
Jun 24, 2020 | 31.23 | 31.23 | 29.52 | 29.67 | 3,956 | -1.37(-4.41%) |
Jun 23, 2020 | 32.03 | 32.07 | 30.89 | 31.04 | 7,711 | -1.71(-5.23%) |
Jun 22, 2020 | 30.70 | 32.75 | 30.70 | 32.75 | 8,842 | +2.05(+6.69%) |
Jun 19, 2020 | 30.17 | 30.85 | 30.17 | 30.70 | 5,389 | +0.53(+1.77%) |
Jun 18, 2020 | 30.05 | 30.51 | 29.89 | 30.17 | 2,556 | +0.11(+0.38%) |
Jun 17, 2020 | 29.86 | 30.80 | 29.59 | 30.05 | 18,947 | +0.19(+0.64%) |
Jun 16, 2020 | 30.43 | 30.70 | 29.37 | 29.86 | 17,172 | +0.04(+0.13%) |
Jun 15, 2020 | 29.48 | 30.24 | 28.76 | 29.82 | 25,387 | +0.13(+0.45%) |
Jun 12, 2020 | 30.70 | 30.70 | 28.53 | 29.69 | 10,936 | +0.51(+1.76%) |
Jun 11, 2020 | 29.33 | 29.86 | 28.95 | 29.18 | 16,790 | -1.52(-4.96%) |
Jun 10, 2020 | 32.18 | 32.22 | 30.45 | 30.70 | 10,881 | -1.56(-4.83%) |
Jun 09, 2020 | 32.68 | 32.68 | 30.58 | 32.26 | 8,436 | -0.42(-1.28%) |
Jun 08, 2020 | 29.37 | 33.40 | 29.25 | 32.68 | 36,459 | +2.93(+9.85%) |
Jun 05, 2020 | 28.45 | 30.24 | 28.45 | 29.75 | 6,835 | +1.33(+4.69%) |
Jun 04, 2020 | 28.80 | 29.29 | 28.34 | 28.42 | 4,812 | -0.49(-1.71%) |
Jun 03, 2020 | 27.81 | 29.38 | 27.81 | 28.91 | 5,644 | +0.53(+1.88%) |
Jun 02, 2020 | 28.45 | 28.64 | 28.07 | 28.38 | 3,375 | -0.15(-0.53%) |