Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.52 | 28.53 | 28.13 | 28.20 | 1,770,053 | -0.24(-0.86%) |
Aug 28, 2020 | 28.65 | 28.77 | 28.07 | 28.45 | 1,867,156 | -0.20(-0.69%) |
Aug 27, 2020 | 29.20 | 29.27 | 28.58 | 28.65 | 1,594,171 | -0.47(-1.63%) |
Aug 26, 2020 | 29.13 | 29.32 | 28.83 | 29.12 | 1,453,416 | +0.03(+0.11%) |
Aug 25, 2020 | 29.68 | 29.76 | 28.93 | 29.09 | 1,809,863 | -0.79(-2.64%) |
Aug 24, 2020 | 28.85 | 30.12 | 28.75 | 29.88 | 2,252,730 | +1.31(+4.58%) |
Aug 21, 2020 | 29.08 | 29.25 | 28.50 | 28.57 | 2,299,597 | -0.70(-2.40%) |
Aug 20, 2020 | 29.45 | 29.49 | 29.14 | 29.27 | 2,208,148 | -0.47(-1.57%) |
Aug 19, 2020 | 30.37 | 30.41 | 29.67 | 29.74 | 1,292,818 | -0.51(-1.69%) |
Aug 18, 2020 | 30.00 | 30.58 | 29.89 | 30.25 | 3,201,382 | +0.44(+1.46%) |
Aug 17, 2020 | 29.67 | 30.02 | 29.38 | 29.82 | 2,719,317 | +0.43(+1.46%) |
Aug 14, 2020 | 29.39 | 29.86 | 29.25 | 29.39 | 1,733,816 | -0.14(-0.47%) |
Aug 13, 2020 | 29.24 | 29.87 | 29.14 | 29.53 | 3,047,210 | +0.07(+0.23%) |
Aug 12, 2020 | 29.68 | 30.17 | 29.45 | 29.46 | 2,734,595 | +0.05(+0.18%) |
Aug 11, 2020 | 28.66 | 29.72 | 28.31 | 29.41 | 4,823,033 | +1.35(+4.80%) |
Aug 10, 2020 | 27.26 | 28.09 | 27.18 | 28.06 | 2,633,994 | +0.92(+3.38%) |
Aug 07, 2020 | 26.88 | 27.14 | 26.51 | 27.14 | 1,826,239 | +0.18(+0.68%) |
Aug 06, 2020 | 27.35 | 27.43 | 26.84 | 26.96 | 1,611,466 | -0.38(-1.40%) |
Aug 05, 2020 | 27.10 | 27.42 | 26.90 | 27.34 | 3,153,691 | +0.61(+2.29%) |
Aug 04, 2020 | 25.41 | 26.75 | 25.30 | 26.73 | 4,824,814 | +1.48(+5.85%) |
Aug 03, 2020 | 24.93 | 25.43 | 24.85 | 25.25 | 1,011,998 | +0.32(+1.29%) |
Jul 31, 2020 | 25.27 | 25.32 | 24.62 | 24.93 | 1,805,584 | -0.54(-2.10%) |
Jul 30, 2020 | 25.24 | 25.51 | 24.89 | 25.47 | 2,662,585 | -0.18(-0.69%) |
Jul 29, 2020 | 25.37 | 25.73 | 25.17 | 25.64 | 3,351,890 | +0.30(+1.18%) |
Jul 28, 2020 | 25.42 | 25.55 | 24.90 | 25.34 | 3,980,501 | -0.24(-0.93%) |
Jul 27, 2020 | 25.01 | 25.58 | 24.95 | 25.58 | 2,356,075 | +0.64(+2.58%) |
Jul 24, 2020 | 25.34 | 25.36 | 24.91 | 24.94 | 2,345,221 | -0.46(-1.81%) |
Jul 23, 2020 | 25.32 | 25.94 | 25.21 | 25.40 | 1,761,929 | +0.01(+0.03%) |
Jul 22, 2020 | 25.14 | 25.43 | 25.06 | 25.39 | 965,304 | +0.18(+0.73%) |
Jul 21, 2020 | 25.08 | 25.46 | 25.03 | 25.21 | 1,548,070 | +0.37(+1.48%) |
Jul 20, 2020 | 25.39 | 25.62 | 24.83 | 24.84 | 1,529,464 | -0.66(-2.58%) |
Jul 17, 2020 | 25.75 | 25.83 | 25.43 | 25.50 | 1,625,706 | -0.08(-0.30%) |
Jul 16, 2020 | 25.60 | 25.85 | 25.37 | 25.57 | 1,184,404 | -0.18(-0.68%) |
Jul 15, 2020 | 25.58 | 26.06 | 25.58 | 25.75 | 2,044,139 | +0.47(+1.85%) |
Jul 14, 2020 | 25.31 | 25.45 | 25.06 | 25.28 | 1,814,539 | -0.15(-0.57%) |
Jul 13, 2020 | 24.95 | 25.67 | 24.90 | 25.43 | 2,147,967 | +1.13(+4.66%) |
Jul 10, 2020 | 23.71 | 24.36 | 23.71 | 24.30 | 1,877,614 | +0.38(+1.60%) |
Jul 09, 2020 | 24.36 | 24.36 | 23.38 | 23.91 | 2,390,708 | -0.40(-1.64%) |
Jul 08, 2020 | 24.90 | 25.07 | 24.19 | 24.31 | 1,977,316 | -0.63(-2.52%) |
Jul 07, 2020 | 25.22 | 25.36 | 24.91 | 24.94 | 1,217,120 | -0.51(-2.01%) |
Jul 06, 2020 | 25.39 | 25.66 | 25.14 | 25.45 | 1,666,990 | +0.54(+2.18%) |
Jul 02, 2020 | 25.13 | 25.32 | 24.62 | 24.91 | 1,780,354 | +0.30(+1.21%) |
Jul 01, 2020 | 24.67 | 25.34 | 24.35 | 24.61 | 2,267,543 | +0.05(+0.22%) |
Jun 30, 2020 | 24.79 | 24.85 | 24.39 | 24.56 | 4,011,013 | -0.42(-1.68%) |
Jun 29, 2020 | 24.95 | 25.34 | 24.78 | 24.98 | 2,502,242 | +0.52(+2.14%) |
Jun 26, 2020 | 24.81 | 24.95 | 24.25 | 24.45 | 2,378,922 | -0.50(-1.99%) |
Jun 25, 2020 | 24.71 | 24.96 | 24.44 | 24.95 | 2,767,594 | +0.13(+0.54%) |
Jun 24, 2020 | 25.89 | 25.99 | 24.79 | 24.82 | 2,488,498 | -1.23(-4.72%) |
Jun 23, 2020 | 26.72 | 26.74 | 26.03 | 26.05 | 1,269,434 | -0.33(-1.24%) |
Jun 22, 2020 | 26.30 | 26.43 | 26.03 | 26.37 | 1,548,055 | -0.04(-0.17%) |
Jun 19, 2020 | 27.29 | 27.29 | 26.30 | 26.42 | 1,259,159 | -0.38(-1.44%) |
Jun 18, 2020 | 27.01 | 27.15 | 26.66 | 26.80 | 1,030,045 | -0.34(-1.25%) |
Jun 17, 2020 | 27.50 | 27.58 | 27.11 | 27.14 | 1,138,480 | -0.17(-0.62%) |
Jun 16, 2020 | 27.58 | 27.78 | 26.94 | 27.31 | 1,727,194 | +0.53(+1.96%) |
Jun 15, 2020 | 26.07 | 26.99 | 26.02 | 26.79 | 1,425,134 | -0.04(-0.14%) |
Jun 12, 2020 | 27.10 | 27.45 | 26.40 | 26.82 | 1,592,656 | +0.50(+1.91%) |
Jun 11, 2020 | 26.99 | 27.09 | 26.19 | 26.32 | 2,283,712 | -1.61(-5.78%) |
Jun 10, 2020 | 28.41 | 28.45 | 27.78 | 27.93 | 1,779,542 | -0.44(-1.54%) |
Jun 09, 2020 | 28.34 | 28.52 | 28.00 | 28.37 | 2,236,136 | -0.56(-1.92%) |
Jun 08, 2020 | 28.53 | 29.02 | 28.35 | 28.92 | 2,153,038 | +0.62(+2.20%) |
Jun 05, 2020 | 27.96 | 28.47 | 27.84 | 28.30 | 2,990,401 | +1.15(+4.25%) |
Jun 04, 2020 | 27.63 | 27.65 | 27.03 | 27.15 | 1,606,214 | -0.60(-2.16%) |
Jun 03, 2020 | 27.34 | 27.87 | 27.21 | 27.75 | 1,966,371 | +0.78(+2.91%) |
Jun 02, 2020 | 26.16 | 27.21 | 25.95 | 26.96 | 4,038,655 | +1.00(+3.85%) |