Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.61 | 29.14 | 28.13 | 28.18 | 36,761 | -0.53(-1.85%) |
Aug 28, 2020 | 28.20 | 28.71 | 27.89 | 28.71 | 23,600 | +0.48(+1.70%) |
Aug 27, 2020 | 28.74 | 29.04 | 27.82 | 28.23 | 55,496 | -0.32(-1.12%) |
Aug 26, 2020 | 29.45 | 29.66 | 28.35 | 28.55 | 32,030 | -0.70(-2.39%) |
Aug 25, 2020 | 29.58 | 29.58 | 28.50 | 29.25 | 24,145 | +0.09(+0.31%) |
Aug 24, 2020 | 28.04 | 29.28 | 28.04 | 29.16 | 27,045 | +1.16(+4.14%) |
Aug 21, 2020 | 27.89 | 28.10 | 26.52 | 28.00 | 39,000 | -0.21(-0.74%) |
Aug 20, 2020 | 27.62 | 28.58 | 27.62 | 28.21 | 19,006 | +0.02(+0.07%) |
Aug 19, 2020 | 28.80 | 29.24 | 27.91 | 28.19 | 30,586 | -0.49(-1.71%) |
Aug 18, 2020 | 28.77 | 29.09 | 28.55 | 28.68 | 45,338 | +0.17(+0.60%) |
Aug 17, 2020 | 28.69 | 28.69 | 27.53 | 28.51 | 34,311 | +0.00(+0.00%) |
Aug 14, 2020 | 28.52 | 28.94 | 27.32 | 28.51 | 50,400 | -0.32(-1.11%) |
Aug 13, 2020 | 28.32 | 28.86 | 27.94 | 28.83 | 59,986 | +0.21(+0.73%) |
Aug 12, 2020 | 29.66 | 29.66 | 28.10 | 28.62 | 62,512 | -0.51(-1.75%) |
Aug 11, 2020 | 29.94 | 29.94 | 29.05 | 29.13 | 49,917 | -0.34(-1.15%) |
Aug 10, 2020 | 29.31 | 30.08 | 28.41 | 29.47 | 53,119 | +0.46(+1.59%) |
Aug 07, 2020 | 27.75 | 29.75 | 27.75 | 29.01 | 87,100 | +1.94(+7.17%) |
Aug 06, 2020 | 25.74 | 27.26 | 25.74 | 27.07 | 39,528 | +0.89(+3.40%) |
Aug 05, 2020 | 27.09 | 27.09 | 25.59 | 26.18 | 64,001 | -0.44(-1.65%) |
Aug 04, 2020 | 24.80 | 26.64 | 24.80 | 26.62 | 51,062 | +1.57(+6.27%) |
Aug 03, 2020 | 25.13 | 25.13 | 24.46 | 25.05 | 36,800 | +0.39(+1.58%) |
Jul 31, 2020 | 25.74 | 25.79 | 24.40 | 24.66 | 41,200 | -1.36(-5.23%) |
Jul 30, 2020 | 24.55 | 26.26 | 24.06 | 26.02 | 43,229 | +1.01(+4.04%) |
Jul 29, 2020 | 24.81 | 25.26 | 24.75 | 25.01 | 35,396 | +0.31(+1.26%) |
Jul 28, 2020 | 24.84 | 25.31 | 24.60 | 24.70 | 29,801 | -0.31(-1.24%) |
Jul 27, 2020 | 24.91 | 25.38 | 24.57 | 25.01 | 30,684 | +0.00(+0.00%) |
Jul 24, 2020 | 25.18 | 25.48 | 24.86 | 25.01 | 46,700 | -0.24(-0.95%) |
Jul 23, 2020 | 25.04 | 25.65 | 24.99 | 25.25 | 48,775 | +0.03(+0.12%) |
Jul 22, 2020 | 26.38 | 26.38 | 25.08 | 25.22 | 34,497 | -1.37(-5.15%) |
Jul 21, 2020 | 26.96 | 27.51 | 26.58 | 26.59 | 47,337 | -0.15(-0.56%) |
Jul 20, 2020 | 25.82 | 26.99 | 25.73 | 26.74 | 49,719 | +0.63(+2.41%) |
Jul 17, 2020 | 26.03 | 26.99 | 25.43 | 26.11 | 60,700 | -0.11(-0.42%) |
Jul 16, 2020 | 25.26 | 26.25 | 25.26 | 26.22 | 46,212 | +0.57(+2.24%) |
Jul 15, 2020 | 24.82 | 25.93 | 23.36 | 25.64 | 61,887 | +1.61(+6.72%) |
Jul 14, 2020 | 23.82 | 24.13 | 23.21 | 24.03 | 57,809 | +0.26(+1.09%) |
Jul 13, 2020 | 23.87 | 24.61 | 23.21 | 23.77 | 60,127 | +0.39(+1.67%) |
Jul 10, 2020 | 22.81 | 23.55 | 22.48 | 23.38 | 40,200 | +0.80(+3.54%) |
Jul 09, 2020 | 23.93 | 23.93 | 22.07 | 22.58 | 97,009 | -1.39(-5.80%) |
Jul 08, 2020 | 23.86 | 24.39 | 23.39 | 23.97 | 50,528 | -0.01(-0.04%) |
Jul 07, 2020 | 24.46 | 24.97 | 23.76 | 23.98 | 36,192 | -0.81(-3.27%) |
Jul 06, 2020 | 25.42 | 25.42 | 24.42 | 24.79 | 28,121 | +0.10(+0.41%) |
Jul 02, 2020 | 25.41 | 25.58 | 24.62 | 24.69 | 22,000 | -0.09(-0.36%) |
Jul 01, 2020 | 24.75 | 25.35 | 24.58 | 24.78 | 59,405 | -0.23(-0.92%) |
Jun 30, 2020 | 23.67 | 25.11 | 23.67 | 25.01 | 56,448 | +1.13(+4.73%) |
Jun 29, 2020 | 22.16 | 24.01 | 22.12 | 23.88 | 82,674 | +2.19(+10.10%) |
Jun 26, 2020 | 23.37 | 23.47 | 21.62 | 21.69 | 132,600 | -1.93(-8.17%) |
Jun 25, 2020 | 23.40 | 24.32 | 23.25 | 23.62 | 42,143 | -0.09(-0.38%) |
Jun 24, 2020 | 23.73 | 24.07 | 23.08 | 23.71 | 60,450 | -0.41(-1.70%) |
Jun 23, 2020 | 24.36 | 24.47 | 23.73 | 24.12 | 45,790 | +0.12(+0.50%) |
Jun 22, 2020 | 23.12 | 24.00 | 23.12 | 24.00 | 57,220 | +0.69(+2.96%) |
Jun 19, 2020 | 23.50 | 24.99 | 22.24 | 23.31 | 478,800 | -2.67(-10.28%) |
Jun 18, 2020 | 24.62 | 26.14 | 24.62 | 25.98 | 45,386 | +1.01(+4.04%) |
Jun 17, 2020 | 25.28 | 25.95 | 24.55 | 24.97 | 51,431 | -0.45(-1.77%) |
Jun 16, 2020 | 25.83 | 26.40 | 23.55 | 25.42 | 38,311 | +0.86(+3.50%) |
Jun 15, 2020 | 23.02 | 25.05 | 22.88 | 24.56 | 49,831 | +0.82(+3.45%) |
Jun 12, 2020 | 24.04 | 24.16 | 23.05 | 23.74 | 68,600 | +0.81(+3.53%) |
Jun 11, 2020 | 24.78 | 25.96 | 22.88 | 22.93 | 65,635 | -3.07(-11.81%) |
Jun 10, 2020 | 26.09 | 26.58 | 24.89 | 26.00 | 71,986 | +0.02(+0.08%) |
Jun 09, 2020 | 26.87 | 26.87 | 25.43 | 25.98 | 52,766 | -1.29(-4.73%) |
Jun 08, 2020 | 28.18 | 28.18 | 27.09 | 27.27 | 52,565 | -0.28(-1.02%) |
Jun 05, 2020 | 28.12 | 28.20 | 27.29 | 27.55 | 52,600 | +0.88(+3.30%) |
Jun 04, 2020 | 26.37 | 27.09 | 26.37 | 26.67 | 45,277 | +0.00(+0.00%) |
Jun 03, 2020 | 26.21 | 26.71 | 26.00 | 26.67 | 39,428 | +1.01(+3.94%) |
Jun 02, 2020 | 25.71 | 26.17 | 24.75 | 25.66 | 42,614 | +0.06(+0.23%) |