Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.54 | 29.54 | 29.19 | 29.19 | 1,183,475 | -0.36(-1.22%) |
Aug 28, 2020 | 29.41 | 29.55 | 29.18 | 29.55 | 754,587 | +0.21(+0.70%) |
Aug 27, 2020 | 29.18 | 29.49 | 29.16 | 29.34 | 1,438,449 | +0.26(+0.88%) |
Aug 26, 2020 | 29.28 | 29.28 | 28.97 | 29.08 | 915,096 | -0.21(-0.70%) |
Aug 25, 2020 | 29.65 | 29.67 | 29.19 | 29.29 | 1,152,841 | -0.27(-0.93%) |
Aug 24, 2020 | 29.08 | 29.56 | 28.93 | 29.56 | 1,448,101 | +0.64(+2.22%) |
Aug 21, 2020 | 28.93 | 29.01 | 28.80 | 28.92 | 965,528 | -0.05(-0.18%) |
Aug 20, 2020 | 29.05 | 29.22 | 28.97 | 28.97 | 1,143,574 | -0.26(-0.90%) |
Aug 19, 2020 | 29.42 | 29.58 | 29.18 | 29.24 | 1,234,280 | -0.10(-0.35%) |
Aug 18, 2020 | 29.53 | 29.55 | 29.31 | 29.34 | 878,304 | -0.19(-0.64%) |
Aug 17, 2020 | 29.66 | 29.66 | 29.44 | 29.53 | 875,042 | -0.13(-0.43%) |
Aug 14, 2020 | 29.46 | 29.76 | 29.36 | 29.65 | 855,109 | +0.10(+0.35%) |
Aug 13, 2020 | 29.75 | 29.82 | 29.45 | 29.55 | 1,513,134 | -0.34(-1.14%) |
Aug 12, 2020 | 30.11 | 30.16 | 29.76 | 29.89 | 1,069,970 | +0.05(+0.17%) |
Aug 11, 2020 | 30.25 | 30.52 | 29.76 | 29.84 | 1,981,249 | -0.06(-0.20%) |
Aug 10, 2020 | 29.44 | 29.94 | 29.43 | 29.90 | 1,647,858 | +0.54(+1.83%) |
Aug 07, 2020 | 28.89 | 29.36 | 28.78 | 29.36 | 1,352,584 | +0.35(+1.21%) |
Aug 06, 2020 | 28.84 | 29.12 | 28.77 | 29.01 | 1,391,601 | +0.14(+0.50%) |
Aug 05, 2020 | 29.07 | 29.18 | 28.80 | 28.87 | 953,407 | -0.06(-0.21%) |
Aug 04, 2020 | 28.55 | 28.95 | 28.54 | 28.93 | 1,078,003 | +0.29(+1.01%) |
Aug 03, 2020 | 28.75 | 28.75 | 28.42 | 28.64 | 1,206,625 | -0.03(-0.09%) |
Jul 31, 2020 | 28.72 | 28.74 | 28.32 | 28.66 | 1,094,703 | -0.17(-0.59%) |
Jul 30, 2020 | 28.84 | 28.90 | 28.59 | 28.84 | 999,166 | -0.30(-1.02%) |
Jul 29, 2020 | 28.85 | 29.16 | 28.63 | 29.13 | 874,872 | +0.36(+1.25%) |
Jul 28, 2020 | 28.48 | 28.91 | 28.47 | 28.78 | 1,353,643 | +0.20(+0.72%) |
Jul 27, 2020 | 28.62 | 28.62 | 28.31 | 28.57 | 971,452 | -0.04(-0.15%) |
Jul 24, 2020 | 28.86 | 29.06 | 28.54 | 28.61 | 1,235,952 | -0.24(-0.83%) |
Jul 23, 2020 | 28.81 | 29.01 | 28.68 | 28.85 | 1,438,222 | +0.01(+0.03%) |
Jul 22, 2020 | 28.51 | 28.84 | 28.36 | 28.84 | 962,386 | +0.20(+0.72%) |
Jul 21, 2020 | 28.31 | 28.78 | 28.31 | 28.64 | 2,159,210 | +0.55(+1.94%) |
Jul 20, 2020 | 28.56 | 28.58 | 28.09 | 28.09 | 1,199,844 | -0.58(-2.02%) |
Jul 17, 2020 | 28.71 | 28.83 | 28.54 | 28.67 | 746,950 | +0.06(+0.21%) |
Jul 16, 2020 | 28.51 | 28.85 | 28.43 | 28.61 | 755,467 | -0.02(-0.06%) |
Jul 15, 2020 | 28.53 | 28.72 | 28.37 | 28.63 | 1,532,477 | +0.54(+1.90%) |
Jul 14, 2020 | 27.72 | 28.14 | 27.59 | 28.10 | 1,574,616 | +0.34(+1.22%) |
Jul 13, 2020 | 27.89 | 28.10 | 27.63 | 27.76 | 1,298,778 | -0.01(-0.03%) |
Jul 10, 2020 | 27.00 | 27.77 | 27.00 | 27.76 | 1,250,765 | +0.78(+2.90%) |
Jul 09, 2020 | 27.62 | 27.62 | 26.80 | 26.98 | 1,271,298 | -0.66(-2.40%) |
Jul 08, 2020 | 27.69 | 27.81 | 27.42 | 27.65 | 1,263,493 | -0.02(-0.06%) |
Jul 07, 2020 | 27.83 | 27.88 | 27.63 | 27.66 | 1,231,094 | -0.45(-1.60%) |
Jul 06, 2020 | 28.44 | 28.61 | 27.96 | 28.11 | 879,639 | +0.07(+0.24%) |
Jul 02, 2020 | 28.38 | 28.59 | 28.00 | 28.04 | 774,266 | +0.07(+0.24%) |
Jul 01, 2020 | 28.07 | 28.38 | 27.93 | 27.98 | 1,157,982 | +0.02(+0.06%) |
Jun 30, 2020 | 27.65 | 28.08 | 27.53 | 27.96 | 1,174,009 | +0.25(+0.92%) |
Jun 29, 2020 | 27.26 | 27.70 | 27.10 | 27.70 | 1,131,874 | +0.70(+2.58%) |
Jun 26, 2020 | 27.53 | 27.55 | 26.91 | 27.01 | 1,366,858 | -0.70(-2.51%) |
Jun 25, 2020 | 27.41 | 27.71 | 27.26 | 27.70 | 1,053,557 | +0.18(+0.65%) |
Jun 24, 2020 | 28.06 | 28.06 | 27.21 | 27.53 | 2,681,890 | -0.84(-2.96%) |
Jun 23, 2020 | 28.67 | 28.76 | 28.34 | 28.37 | 1,251,725 | +0.02(+0.06%) |
Jun 22, 2020 | 28.41 | 28.46 | 28.08 | 28.35 | 955,010 | -0.08(-0.29%) |
Jun 19, 2020 | 29.44 | 29.44 | 28.42 | 28.43 | 1,473,986 | -0.59(-2.04%) |
Jun 18, 2020 | 28.76 | 29.16 | 28.65 | 29.02 | 1,054,118 | +0.02(+0.06%) |
Jun 17, 2020 | 29.64 | 29.67 | 29.00 | 29.01 | 1,708,150 | -0.58(-1.97%) |
Jun 16, 2020 | 30.06 | 30.15 | 29.06 | 29.59 | 2,410,590 | +0.50(+1.71%) |
Jun 15, 2020 | 27.88 | 29.26 | 27.75 | 29.09 | 1,339,040 | +0.40(+1.38%) |
Jun 12, 2020 | 29.00 | 29.04 | 28.09 | 28.70 | 2,237,829 | +0.62(+2.20%) |
Jun 11, 2020 | 28.82 | 29.15 | 27.97 | 28.08 | 2,290,715 | -2.09(-6.92%) |
Jun 10, 2020 | 30.96 | 30.96 | 30.14 | 30.17 | 1,201,405 | -0.85(-2.75%) |
Jun 09, 2020 | 31.27 | 31.27 | 30.81 | 31.02 | 1,574,220 | -0.86(-2.70%) |
Jun 08, 2020 | 31.36 | 31.88 | 31.31 | 31.88 | 1,169,580 | +0.96(+3.09%) |
Jun 05, 2020 | 30.98 | 31.39 | 30.82 | 30.93 | 1,488,653 | +0.96(+3.22%) |
Jun 04, 2020 | 29.55 | 29.96 | 29.32 | 29.96 | 863,159 | +0.29(+0.97%) |
Jun 03, 2020 | 29.18 | 29.82 | 29.18 | 29.68 | 1,176,999 | +0.88(+3.05%) |
Jun 02, 2020 | 28.66 | 28.83 | 28.60 | 28.80 | 960,502 | +0.28(+0.98%) |