Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 30.28 | 30.28 | 29.79 | 30.07 | 31,707 | -0.49(-1.60%) |
Aug 28, 2020 | 30.70 | 30.70 | 30.37 | 30.56 | 42,700 | -0.07(-0.24%) |
Aug 27, 2020 | 31.03 | 31.05 | 30.49 | 30.63 | 42,594 | -0.54(-1.72%) |
Aug 26, 2020 | 30.82 | 31.18 | 30.82 | 31.17 | 47,732 | +0.24(+0.78%) |
Aug 25, 2020 | 31.05 | 31.05 | 30.60 | 30.93 | 62,400 | +0.00(+0.02%) |
Aug 24, 2020 | 31.23 | 31.23 | 30.84 | 30.93 | 40,995 | +0.13(+0.42%) |
Aug 21, 2020 | 30.61 | 30.88 | 30.55 | 30.80 | 29,000 | -0.09(-0.31%) |
Aug 20, 2020 | 30.71 | 30.99 | 30.70 | 30.89 | 60,738 | +0.00(+0.00%) |
Aug 19, 2020 | 31.27 | 31.30 | 30.88 | 30.89 | 81,621 | -0.25(-0.82%) |
Aug 18, 2020 | 31.18 | 31.24 | 31.01 | 31.14 | 37,749 | +0.23(+0.76%) |
Aug 17, 2020 | 30.91 | 31.02 | 30.86 | 30.91 | 38,860 | +0.36(+1.18%) |
Aug 14, 2020 | 30.50 | 30.70 | 30.46 | 30.55 | 27,200 | -0.12(-0.38%) |
Aug 13, 2020 | 30.88 | 30.93 | 30.61 | 30.67 | 100,511 | -0.33(-1.08%) |
Aug 12, 2020 | 30.84 | 31.09 | 30.84 | 31.00 | 27,362 | +1.00(+3.33%) |
Aug 11, 2020 | 30.67 | 30.67 | 30.00 | 30.00 | 47,138 | -0.21(-0.70%) |
Aug 10, 2020 | 30.58 | 30.58 | 30.15 | 30.21 | 32,100 | -0.46(-1.50%) |
Aug 07, 2020 | 30.27 | 30.67 | 30.27 | 30.67 | 22,200 | -0.40(-1.30%) |
Aug 06, 2020 | 31.18 | 31.27 | 30.82 | 31.07 | 36,609 | +0.10(+0.33%) |
Aug 05, 2020 | 31.29 | 31.38 | 30.96 | 30.97 | 98,219 | +1.56(+5.30%) |
Aug 04, 2020 | 29.07 | 29.46 | 29.07 | 29.41 | 30,818 | +0.46(+1.61%) |
Aug 03, 2020 | 28.96 | 29.11 | 28.83 | 28.95 | 37,950 | +0.16(+0.56%) |
Jul 31, 2020 | 29.00 | 29.05 | 28.58 | 28.78 | 45,000 | -0.27(-0.92%) |
Jul 30, 2020 | 28.99 | 29.05 | 28.66 | 29.05 | 366,766 | -0.54(-1.82%) |
Jul 29, 2020 | 29.32 | 29.69 | 29.31 | 29.59 | 30,368 | +0.59(+2.03%) |
Jul 28, 2020 | 29.06 | 29.24 | 28.98 | 29.00 | 37,155 | -0.02(-0.08%) |
Jul 27, 2020 | 29.07 | 29.26 | 28.95 | 29.02 | 155,926 | +0.12(+0.42%) |
Jul 24, 2020 | 28.83 | 29.07 | 28.73 | 28.90 | 376,900 | +0.01(+0.03%) |
Jul 23, 2020 | 28.98 | 29.16 | 28.87 | 28.89 | 259,375 | -0.38(-1.30%) |
Jul 22, 2020 | 29.09 | 29.34 | 29.08 | 29.27 | 88,336 | +0.31(+1.07%) |
Jul 21, 2020 | 28.96 | 29.13 | 28.77 | 28.96 | 42,895 | +0.16(+0.56%) |
Jul 20, 2020 | 28.79 | 28.90 | 28.72 | 28.80 | 83,487 | -0.04(-0.14%) |
Jul 17, 2020 | 28.91 | 28.93 | 28.70 | 28.84 | 52,500 | +0.21(+0.73%) |
Jul 16, 2020 | 28.73 | 28.92 | 28.55 | 28.63 | 98,070 | +0.11(+0.39%) |
Jul 15, 2020 | 28.74 | 28.79 | 28.49 | 28.52 | 73,221 | +0.13(+0.46%) |
Jul 14, 2020 | 28.07 | 28.44 | 28.05 | 28.39 | 75,037 | +0.73(+2.64%) |
Jul 13, 2020 | 27.73 | 27.99 | 27.51 | 27.66 | 54,793 | -0.01(-0.05%) |
Jul 10, 2020 | 27.57 | 27.81 | 27.51 | 27.67 | 54,800 | +0.42(+1.54%) |
Jul 09, 2020 | 27.55 | 27.63 | 27.07 | 27.25 | 60,816 | -0.35(-1.25%) |
Jul 08, 2020 | 27.13 | 27.75 | 27.13 | 27.60 | 58,831 | +0.54(+2.00%) |
Jul 07, 2020 | 27.23 | 27.37 | 27.06 | 27.06 | 68,856 | +0.15(+0.56%) |
Jul 06, 2020 | 27.09 | 27.11 | 26.86 | 26.91 | 38,251 | -0.08(-0.30%) |
Jul 02, 2020 | 26.94 | 27.15 | 26.91 | 26.99 | 39,100 | +0.16(+0.60%) |
Jul 01, 2020 | 26.71 | 26.96 | 26.69 | 26.83 | 47,100 | -0.33(-1.22%) |
Jun 30, 2020 | 27.18 | 27.35 | 27.04 | 27.16 | 61,362 | +0.07(+0.27%) |
Jun 29, 2020 | 26.83 | 27.13 | 26.80 | 27.09 | 44,679 | +0.30(+1.12%) |
Jun 26, 2020 | 27.03 | 27.03 | 26.73 | 26.79 | 51,300 | -0.11(-0.41%) |
Jun 25, 2020 | 26.59 | 26.90 | 26.46 | 26.90 | 43,799 | +0.24(+0.90%) |
Jun 24, 2020 | 26.81 | 26.92 | 26.57 | 26.66 | 34,080 | -0.53(-1.95%) |
Jun 23, 2020 | 27.11 | 27.45 | 27.09 | 27.19 | 67,327 | +0.35(+1.30%) |
Jun 22, 2020 | 26.66 | 26.95 | 26.64 | 26.84 | 54,782 | +0.64(+2.44%) |
Jun 19, 2020 | 26.64 | 26.81 | 26.00 | 26.20 | 56,800 | -0.31(-1.17%) |
Jun 18, 2020 | 27.05 | 27.05 | 26.51 | 26.51 | 41,602 | -0.28(-1.04%) |
Jun 17, 2020 | 26.65 | 26.81 | 26.54 | 26.79 | 35,176 | +0.39(+1.47%) |
Jun 16, 2020 | 26.49 | 26.51 | 26.22 | 26.40 | 35,480 | +0.21(+0.81%) |
Jun 15, 2020 | 26.10 | 26.29 | 25.83 | 26.19 | 61,169 | -0.15(-0.57%) |
Jun 12, 2020 | 26.69 | 26.72 | 26.14 | 26.34 | 36,700 | +0.11(+0.44%) |
Jun 11, 2020 | 26.76 | 26.94 | 26.06 | 26.23 | 56,659 | -1.16(-4.24%) |
Jun 10, 2020 | 27.29 | 27.45 | 27.25 | 27.39 | 82,032 | +0.65(+2.41%) |
Jun 09, 2020 | 26.48 | 26.91 | 26.34 | 26.74 | 62,305 | +0.09(+0.35%) |
Jun 08, 2020 | 26.48 | 26.78 | 26.43 | 26.65 | 92,462 | +0.22(+0.84%) |
Jun 05, 2020 | 26.43 | 26.68 | 26.37 | 26.42 | 346,000 | +0.09(+0.36%) |
Jun 04, 2020 | 26.11 | 26.38 | 26.04 | 26.33 | 59,021 | -0.29(-1.10%) |
Jun 03, 2020 | 26.12 | 26.69 | 26.07 | 26.62 | 48,082 | +1.02(+3.99%) |
Jun 02, 2020 | 25.69 | 25.77 | 25.51 | 25.60 | 230,670 | -0.09(-0.35%) |