Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.61 | 29.89 | 29.61 | 29.88 | 42,875 | +0.05(+0.17%) |
Aug 28, 2020 | 29.63 | 29.94 | 29.63 | 29.83 | 65,600 | +0.01(+0.04%) |
Aug 27, 2020 | 29.91 | 30.08 | 29.63 | 29.82 | 38,710 | -0.00(-0.01%) |
Aug 26, 2020 | 29.22 | 30.01 | 29.22 | 29.82 | 119,074 | +0.01(+0.03%) |
Aug 25, 2020 | 29.68 | 29.81 | 29.48 | 29.81 | 58,069 | +0.31(+1.05%) |
Aug 24, 2020 | 29.64 | 29.75 | 29.34 | 29.50 | 93,688 | -0.04(-0.15%) |
Aug 21, 2020 | 29.35 | 29.55 | 29.29 | 29.54 | 80,300 | -0.20(-0.67%) |
Aug 20, 2020 | 29.15 | 29.80 | 29.13 | 29.75 | 116,169 | +0.41(+1.38%) |
Aug 19, 2020 | 29.65 | 29.65 | 29.24 | 29.34 | 81,454 | +0.28(+0.96%) |
Aug 18, 2020 | 29.19 | 29.23 | 28.95 | 29.06 | 54,123 | +0.11(+0.38%) |
Aug 17, 2020 | 28.77 | 29.06 | 28.73 | 28.95 | 51,502 | +0.30(+1.05%) |
Aug 14, 2020 | 28.36 | 28.75 | 28.36 | 28.65 | 68,700 | -0.45(-1.55%) |
Aug 13, 2020 | 29.12 | 29.30 | 29.00 | 29.10 | 197,785 | -1.61(-5.24%) |
Aug 12, 2020 | 28.72 | 32.25 | 25.60 | 30.71 | 61,750 | +2.64(+9.41%) |
Aug 11, 2020 | 28.57 | 28.64 | 28.00 | 28.07 | 128,090 | -0.19(-0.67%) |
Aug 10, 2020 | 28.44 | 28.49 | 28.00 | 28.26 | 64,700 | -0.27(-0.95%) |
Aug 07, 2020 | 28.50 | 28.69 | 28.40 | 28.53 | 83,600 | -0.22(-0.76%) |
Aug 06, 2020 | 28.50 | 28.85 | 28.37 | 28.75 | 113,595 | +0.20(+0.70%) |
Aug 05, 2020 | 28.50 | 28.69 | 28.06 | 28.55 | 57,601 | +0.45(+1.60%) |
Aug 04, 2020 | 28.00 | 28.10 | 27.80 | 28.10 | 76,578 | -0.70(-2.43%) |
Aug 03, 2020 | 28.38 | 28.80 | 28.21 | 28.80 | 40,581 | +0.67(+2.38%) |
Jul 31, 2020 | 28.17 | 28.85 | 28.02 | 28.13 | 71,000 | +0.10(+0.36%) |
Jul 30, 2020 | 27.57 | 28.03 | 27.32 | 28.03 | 76,070 | -0.07(-0.25%) |
Jul 29, 2020 | 27.69 | 28.18 | 27.69 | 28.10 | 58,839 | +0.64(+2.33%) |
Jul 28, 2020 | 27.36 | 27.63 | 27.31 | 27.46 | 83,080 | +0.01(+0.04%) |
Jul 27, 2020 | 27.33 | 27.45 | 27.07 | 27.45 | 60,312 | +0.29(+1.07%) |
Jul 24, 2020 | 26.91 | 27.25 | 26.84 | 27.16 | 53,500 | +0.41(+1.51%) |
Jul 23, 2020 | 26.89 | 27.13 | 26.58 | 26.75 | 92,865 | -0.71(-2.59%) |
Jul 22, 2020 | 27.44 | 27.54 | 26.71 | 27.47 | 48,624 | +0.21(+0.76%) |
Jul 21, 2020 | 27.42 | 27.51 | 27.23 | 27.26 | 86,950 | +0.00(+0.00%) |
Jul 20, 2020 | 26.99 | 27.34 | 26.95 | 27.26 | 64,050 | +0.64(+2.40%) |
Jul 17, 2020 | 26.22 | 26.82 | 26.22 | 26.62 | 52,300 | +0.40(+1.53%) |
Jul 16, 2020 | 26.37 | 26.48 | 26.22 | 26.22 | 85,435 | -0.06(-0.23%) |
Jul 15, 2020 | 26.50 | 26.58 | 25.96 | 26.28 | 150,478 | -0.13(-0.49%) |
Jul 14, 2020 | 26.26 | 26.50 | 25.75 | 26.41 | 70,087 | -0.03(-0.11%) |
Jul 13, 2020 | 26.78 | 27.13 | 26.30 | 26.44 | 66,430 | -0.55(-2.04%) |
Jul 10, 2020 | 26.81 | 26.99 | 26.35 | 26.99 | 56,900 | -0.05(-0.17%) |
Jul 09, 2020 | 27.03 | 27.20 | 26.78 | 27.04 | 51,042 | +0.03(+0.09%) |
Jul 08, 2020 | 26.32 | 27.02 | 26.15 | 27.01 | 67,483 | +0.77(+2.93%) |
Jul 07, 2020 | 26.21 | 26.46 | 26.16 | 26.24 | 58,272 | -0.73(-2.71%) |
Jul 06, 2020 | 26.74 | 26.97 | 26.40 | 26.97 | 136,240 | +0.42(+1.60%) |
Jul 02, 2020 | 26.45 | 26.71 | 26.38 | 26.55 | 72,800 | -0.07(-0.28%) |
Jul 01, 2020 | 26.37 | 26.65 | 26.24 | 26.62 | 44,372 | +0.12(+0.45%) |
Jun 30, 2020 | 26.00 | 26.51 | 25.86 | 26.50 | 47,254 | +0.34(+1.30%) |
Jun 29, 2020 | 25.95 | 26.16 | 25.84 | 26.16 | 58,705 | +0.15(+0.57%) |
Jun 26, 2020 | 26.30 | 26.38 | 25.98 | 26.01 | 74,600 | +0.08(+0.31%) |
Jun 25, 2020 | 25.56 | 26.20 | 25.43 | 25.93 | 91,597 | +0.62(+2.45%) |
Jun 24, 2020 | 25.65 | 25.78 | 25.14 | 25.31 | 498,678 | -1.18(-4.45%) |
Jun 23, 2020 | 26.50 | 26.68 | 26.30 | 26.49 | 64,849 | +0.97(+3.79%) |
Jun 22, 2020 | 25.83 | 25.96 | 25.37 | 25.52 | 100,636 | -0.12(-0.46%) |
Jun 19, 2020 | 25.59 | 25.90 | 25.59 | 25.64 | 358,900 | +0.41(+1.61%) |
Jun 18, 2020 | 25.32 | 25.53 | 25.09 | 25.23 | 58,944 | -0.37(-1.43%) |
Jun 17, 2020 | 25.84 | 26.05 | 25.51 | 25.60 | 88,771 | -0.05(-0.19%) |
Jun 16, 2020 | 25.75 | 26.10 | 25.61 | 25.65 | 64,813 | -0.24(-0.93%) |
Jun 15, 2020 | 24.73 | 26.08 | 24.73 | 25.89 | 61,446 | +0.80(+3.17%) |
Jun 12, 2020 | 25.52 | 25.63 | 24.65 | 25.09 | 62,800 | +0.08(+0.31%) |
Jun 11, 2020 | 26.04 | 26.22 | 25.02 | 25.02 | 61,879 | -0.74(-2.88%) |
Jun 10, 2020 | 26.00 | 26.55 | 25.58 | 25.76 | 161,590 | +0.74(+2.96%) |
Jun 09, 2020 | 25.10 | 25.63 | 25.01 | 25.02 | 66,840 | -0.57(-2.23%) |
Jun 08, 2020 | 25.40 | 25.65 | 25.20 | 25.59 | 75,356 | +0.17(+0.67%) |
Jun 05, 2020 | 25.66 | 26.07 | 25.42 | 25.42 | 80,300 | -1.12(-4.22%) |
Jun 04, 2020 | 26.02 | 26.54 | 25.87 | 26.54 | 276,084 | +0.40(+1.53%) |
Jun 03, 2020 | 25.81 | 26.36 | 25.70 | 26.14 | 85,838 | +0.90(+3.57%) |
Jun 02, 2020 | 25.60 | 25.80 | 25.17 | 25.24 | 111,217 | -0.31(-1.21%) |