Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.78 | 26.94 | 26.54 | 26.76 | 1,426,933 | +0.06(+0.22%) |
Aug 28, 2020 | 26.61 | 26.72 | 26.34 | 26.70 | 689,026 | +0.21(+0.79%) |
Aug 27, 2020 | 26.38 | 26.73 | 26.29 | 26.49 | 671,419 | +0.23(+0.86%) |
Aug 26, 2020 | 26.88 | 26.88 | 26.11 | 26.26 | 1,125,554 | -0.76(-2.80%) |
Aug 25, 2020 | 27.27 | 27.30 | 26.92 | 27.02 | 1,179,490 | -0.28(-1.02%) |
Aug 24, 2020 | 26.85 | 27.31 | 26.77 | 27.30 | 719,010 | +0.44(+1.63%) |
Aug 21, 2020 | 26.93 | 26.99 | 26.64 | 26.86 | 1,007,762 | -0.18(-0.65%) |
Aug 20, 2020 | 27.23 | 27.40 | 26.95 | 27.04 | 2,043,867 | +0.09(+0.34%) |
Aug 19, 2020 | 27.25 | 27.44 | 26.91 | 26.94 | 1,214,693 | -0.31(-1.14%) |
Aug 18, 2020 | 27.20 | 27.34 | 26.96 | 27.25 | 1,263,468 | +0.01(+0.03%) |
Aug 17, 2020 | 27.44 | 27.63 | 27.17 | 27.25 | 866,272 | -0.15(-0.55%) |
Aug 14, 2020 | 27.51 | 27.70 | 27.29 | 27.40 | 874,172 | -0.35(-1.27%) |
Aug 13, 2020 | 27.85 | 27.98 | 27.45 | 27.75 | 861,890 | -0.29(-1.05%) |
Aug 12, 2020 | 27.85 | 28.16 | 27.57 | 28.04 | 1,444,635 | +0.48(+1.74%) |
Aug 11, 2020 | 28.62 | 28.64 | 27.50 | 27.56 | 1,448,419 | -0.81(-2.87%) |
Aug 10, 2020 | 28.18 | 28.50 | 28.09 | 28.38 | 957,755 | +0.43(+1.53%) |
Aug 07, 2020 | 27.45 | 28.07 | 27.30 | 27.95 | 1,656,902 | +0.29(+1.03%) |
Aug 06, 2020 | 27.48 | 28.33 | 27.19 | 27.67 | 1,456,795 | +0.61(+2.27%) |
Aug 05, 2020 | 27.82 | 27.82 | 27.05 | 27.05 | 1,273,911 | -0.64(-2.31%) |
Aug 04, 2020 | 27.14 | 27.84 | 27.11 | 27.69 | 964,292 | +0.51(+1.89%) |
Aug 03, 2020 | 27.53 | 27.53 | 26.88 | 27.18 | 818,024 | -0.45(-1.64%) |
Jul 31, 2020 | 27.57 | 27.75 | 27.00 | 27.63 | 1,095,513 | -0.08(-0.27%) |
Jul 30, 2020 | 27.35 | 27.81 | 27.20 | 27.71 | 1,553,570 | -0.03(-0.12%) |
Jul 29, 2020 | 27.54 | 27.80 | 27.40 | 27.74 | 1,079,303 | +0.21(+0.76%) |
Jul 28, 2020 | 27.30 | 27.70 | 27.21 | 27.53 | 992,631 | +0.33(+1.20%) |
Jul 27, 2020 | 27.51 | 27.54 | 27.05 | 27.20 | 1,087,353 | -0.49(-1.76%) |
Jul 24, 2020 | 27.91 | 28.17 | 27.43 | 27.69 | 1,473,662 | -0.11(-0.39%) |
Jul 23, 2020 | 27.88 | 28.02 | 27.54 | 27.80 | 1,218,424 | -0.08(-0.27%) |
Jul 22, 2020 | 26.96 | 27.92 | 26.80 | 27.88 | 1,455,470 | +0.75(+2.76%) |
Jul 21, 2020 | 26.60 | 27.34 | 26.38 | 27.13 | 1,728,065 | +0.76(+2.90%) |
Jul 20, 2020 | 27.00 | 27.13 | 26.35 | 26.36 | 1,112,284 | -0.83(-3.06%) |
Jul 17, 2020 | 26.86 | 27.25 | 26.74 | 27.20 | 1,039,552 | +0.40(+1.50%) |
Jul 16, 2020 | 26.86 | 27.22 | 26.70 | 26.79 | 1,556,956 | -0.07(-0.25%) |
Jul 15, 2020 | 27.10 | 27.61 | 26.82 | 26.86 | 2,321,241 | +0.14(+0.53%) |
Jul 14, 2020 | 26.31 | 26.87 | 26.30 | 26.72 | 1,729,943 | +0.40(+1.53%) |
Jul 13, 2020 | 26.03 | 26.72 | 25.94 | 26.31 | 1,766,474 | +0.31(+1.19%) |
Jul 10, 2020 | 25.18 | 26.05 | 25.10 | 26.00 | 1,682,501 | +0.83(+3.30%) |
Jul 09, 2020 | 25.45 | 25.50 | 24.73 | 25.17 | 2,420,125 | -0.36(-1.42%) |
Jul 08, 2020 | 25.37 | 25.67 | 25.12 | 25.53 | 2,093,994 | -0.02(-0.10%) |
Jul 07, 2020 | 25.72 | 26.02 | 25.22 | 25.56 | 2,143,321 | +0.25(+0.98%) |
Jul 06, 2020 | 25.71 | 26.07 | 25.04 | 25.31 | 1,360,483 | -0.09(-0.36%) |
Jul 02, 2020 | 25.64 | 25.97 | 25.30 | 25.40 | 1,152,524 | +0.09(+0.36%) |
Jul 01, 2020 | 25.14 | 25.52 | 24.88 | 25.31 | 1,462,029 | +0.13(+0.53%) |
Jun 30, 2020 | 25.11 | 25.29 | 24.90 | 25.18 | 1,363,884 | -0.03(-0.13%) |
Jun 29, 2020 | 24.71 | 25.34 | 24.44 | 25.21 | 1,276,235 | +0.85(+3.51%) |
Jun 26, 2020 | 24.78 | 25.15 | 24.23 | 24.36 | 2,479,651 | -0.57(-2.30%) |
Jun 25, 2020 | 25.10 | 25.10 | 24.45 | 24.93 | 2,062,057 | -0.23(-0.92%) |
Jun 24, 2020 | 25.36 | 25.36 | 24.75 | 25.16 | 2,085,421 | -0.20(-0.78%) |
Jun 23, 2020 | 25.97 | 26.05 | 25.28 | 25.36 | 1,915,380 | -0.22(-0.84%) |
Jun 22, 2020 | 25.34 | 25.87 | 25.14 | 25.58 | 1,956,850 | +0.25(+0.98%) |
Jun 19, 2020 | 25.87 | 26.21 | 25.31 | 25.33 | 3,582,013 | -0.36(-1.42%) |
Jun 18, 2020 | 25.37 | 25.84 | 25.29 | 25.69 | 1,368,414 | +0.02(+0.06%) |
Jun 17, 2020 | 26.08 | 26.08 | 25.37 | 25.68 | 1,306,125 | -0.27(-1.05%) |
Jun 16, 2020 | 26.74 | 27.02 | 25.77 | 25.95 | 1,563,915 | +0.06(+0.22%) |
Jun 15, 2020 | 24.89 | 26.21 | 24.58 | 25.89 | 1,865,367 | +0.30(+1.17%) |
Jun 12, 2020 | 25.94 | 26.05 | 24.98 | 25.59 | 2,168,428 | +0.37(+1.48%) |
Jun 11, 2020 | 26.33 | 26.33 | 25.05 | 25.22 | 2,292,831 | -1.92(-7.09%) |
Jun 10, 2020 | 28.16 | 28.16 | 27.14 | 27.14 | 2,087,986 | -0.66(-2.39%) |
Jun 09, 2020 | 28.45 | 28.45 | 27.15 | 27.81 | 2,639,094 | -1.05(-3.65%) |
Jun 08, 2020 | 28.06 | 28.95 | 27.87 | 28.86 | 1,947,035 | +1.00(+3.57%) |
Jun 05, 2020 | 27.70 | 28.64 | 27.70 | 27.86 | 1,964,042 | +0.78(+2.88%) |
Jun 04, 2020 | 27.28 | 27.30 | 26.69 | 27.09 | 1,841,077 | -0.28(-1.03%) |
Jun 03, 2020 | 26.94 | 27.57 | 26.80 | 27.37 | 1,588,639 | +0.68(+2.55%) |
Jun 02, 2020 | 26.85 | 26.93 | 26.16 | 26.69 | 2,309,740 | +0.03(+0.12%) |