Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 23.92 | 24.05 | 23.49 | 23.63 | 308,050 | -0.50(-2.07%) |
Aug 28, 2020 | 23.56 | 24.13 | 23.41 | 24.13 | 183,100 | +0.59(+2.51%) |
Aug 27, 2020 | 24.11 | 24.25 | 23.42 | 23.54 | 257,555 | -0.52(-2.16%) |
Aug 26, 2020 | 24.45 | 24.65 | 24.02 | 24.06 | 273,450 | -0.48(-1.96%) |
Aug 25, 2020 | 24.70 | 25.09 | 24.40 | 24.54 | 178,759 | -0.27(-1.09%) |
Aug 24, 2020 | 24.83 | 25.07 | 24.49 | 24.81 | 229,844 | +0.26(+1.06%) |
Aug 21, 2020 | 24.67 | 25.04 | 24.23 | 24.55 | 740,200 | -0.18(-0.73%) |
Aug 20, 2020 | 25.15 | 25.32 | 24.71 | 24.73 | 201,375 | -0.90(-3.51%) |
Aug 19, 2020 | 25.76 | 26.16 | 25.50 | 25.63 | 223,686 | -0.21(-0.81%) |
Aug 18, 2020 | 27.11 | 27.11 | 25.73 | 25.84 | 305,894 | -1.24(-4.58%) |
Aug 17, 2020 | 26.94 | 27.40 | 26.85 | 27.08 | 224,538 | +0.34(+1.27%) |
Aug 14, 2020 | 26.51 | 26.94 | 26.39 | 26.74 | 268,800 | +0.43(+1.63%) |
Aug 13, 2020 | 26.87 | 27.03 | 26.06 | 26.31 | 300,049 | -0.66(-2.45%) |
Aug 12, 2020 | 26.95 | 27.43 | 26.22 | 26.97 | 322,212 | +0.93(+3.57%) |
Aug 11, 2020 | 26.48 | 26.65 | 25.90 | 26.04 | 262,217 | -0.14(-0.53%) |
Aug 10, 2020 | 26.12 | 26.48 | 26.06 | 26.18 | 378,325 | +0.15(+0.58%) |
Aug 07, 2020 | 25.72 | 26.53 | 25.60 | 26.03 | 465,700 | +0.39(+1.54%) |
Aug 06, 2020 | 26.31 | 26.93 | 25.29 | 25.64 | 632,849 | -0.61(-2.34%) |
Aug 05, 2020 | 29.00 | 29.12 | 24.45 | 26.25 | 2,094,825 | -4.19(-13.76%) |
Aug 04, 2020 | 31.01 | 31.50 | 30.11 | 30.44 | 502,046 | -0.82(-2.62%) |
Aug 03, 2020 | 29.50 | 31.35 | 29.49 | 31.26 | 486,322 | +1.84(+6.25%) |
Jul 31, 2020 | 29.32 | 29.46 | 28.47 | 29.42 | 336,400 | +0.13(+0.44%) |
Jul 30, 2020 | 28.09 | 29.42 | 28.00 | 29.29 | 308,425 | +0.89(+3.13%) |
Jul 29, 2020 | 28.01 | 28.60 | 27.75 | 28.40 | 280,642 | +0.67(+2.42%) |
Jul 28, 2020 | 28.51 | 28.55 | 27.70 | 27.73 | 253,692 | -1.09(-3.78%) |
Jul 27, 2020 | 27.85 | 28.86 | 27.67 | 28.82 | 198,981 | +1.34(+4.88%) |
Jul 24, 2020 | 28.01 | 28.09 | 27.03 | 27.48 | 397,000 | -0.92(-3.24%) |
Jul 23, 2020 | 28.84 | 29.53 | 27.98 | 28.40 | 242,822 | -0.56(-1.93%) |
Jul 22, 2020 | 28.74 | 29.15 | 28.65 | 28.96 | 193,099 | +0.28(+0.98%) |
Jul 21, 2020 | 29.70 | 29.70 | 28.35 | 28.68 | 252,265 | -0.72(-2.45%) |
Jul 20, 2020 | 28.15 | 29.42 | 28.15 | 29.40 | 307,627 | +1.26(+4.48%) |
Jul 17, 2020 | 27.64 | 28.28 | 27.34 | 28.14 | 190,700 | +0.56(+2.03%) |
Jul 16, 2020 | 27.25 | 27.66 | 27.12 | 27.58 | 175,143 | -0.01(-0.04%) |
Jul 15, 2020 | 28.08 | 28.39 | 27.30 | 27.59 | 351,588 | -0.18(-0.65%) |
Jul 14, 2020 | 27.35 | 27.79 | 26.50 | 27.77 | 378,964 | +0.19(+0.69%) |
Jul 13, 2020 | 28.75 | 29.53 | 27.56 | 27.58 | 446,770 | -0.75(-2.65%) |
Jul 10, 2020 | 28.25 | 28.61 | 27.88 | 28.33 | 228,900 | +0.11(+0.39%) |
Jul 09, 2020 | 27.81 | 28.54 | 27.50 | 28.22 | 197,365 | +0.49(+1.79%) |
Jul 08, 2020 | 27.70 | 28.05 | 27.14 | 27.73 | 410,746 | +0.14(+0.49%) |
Jul 07, 2020 | 28.94 | 29.10 | 27.54 | 27.59 | 522,274 | -1.55(-5.30%) |
Jul 06, 2020 | 27.82 | 29.30 | 27.69 | 29.14 | 442,939 | +1.86(+6.80%) |
Jul 02, 2020 | 27.65 | 27.95 | 27.16 | 27.28 | 415,600 | +0.11(+0.40%) |
Jul 01, 2020 | 27.85 | 27.87 | 27.14 | 27.17 | 307,539 | -0.68(-2.44%) |
Jun 30, 2020 | 26.93 | 28.17 | 26.93 | 27.85 | 465,653 | +0.96(+3.59%) |
Jun 29, 2020 | 27.46 | 27.46 | 26.57 | 26.89 | 378,283 | -0.27(-1.01%) |
Jun 26, 2020 | 27.62 | 27.90 | 26.64 | 27.16 | 1,106,700 | -0.55(-1.98%) |
Jun 25, 2020 | 26.61 | 27.72 | 26.14 | 27.71 | 612,803 | +1.09(+4.09%) |
Jun 24, 2020 | 27.60 | 27.60 | 26.33 | 26.62 | 406,857 | -1.15(-4.14%) |
Jun 23, 2020 | 28.37 | 28.38 | 27.56 | 27.77 | 428,482 | -0.23(-0.82%) |
Jun 22, 2020 | 27.70 | 28.44 | 27.06 | 28.00 | 427,606 | -0.19(-0.67%) |
Jun 19, 2020 | 28.37 | 28.84 | 27.92 | 28.19 | 400,400 | +0.08(+0.28%) |
Jun 18, 2020 | 27.72 | 28.34 | 27.72 | 28.11 | 196,873 | +0.25(+0.90%) |
Jun 17, 2020 | 27.90 | 28.65 | 27.75 | 27.86 | 319,546 | +0.22(+0.80%) |
Jun 16, 2020 | 27.32 | 27.87 | 26.75 | 27.64 | 457,031 | +1.23(+4.66%) |
Jun 15, 2020 | 25.14 | 26.51 | 24.75 | 26.41 | 378,146 | +0.69(+2.68%) |
Jun 12, 2020 | 26.16 | 26.49 | 25.10 | 25.72 | 239,100 | +0.53(+2.10%) |
Jun 11, 2020 | 27.00 | 27.19 | 25.02 | 25.19 | 360,240 | -2.77(-9.91%) |
Jun 10, 2020 | 28.00 | 28.37 | 27.68 | 27.96 | 323,020 | +0.08(+0.29%) |
Jun 09, 2020 | 27.30 | 27.98 | 27.00 | 27.88 | 465,075 | +0.42(+1.53%) |
Jun 08, 2020 | 27.74 | 28.15 | 27.13 | 27.46 | 602,775 | +0.70(+2.62%) |
Jun 05, 2020 | 27.40 | 28.00 | 26.68 | 26.76 | 363,100 | +0.03(+0.11%) |
Jun 04, 2020 | 26.35 | 27.23 | 26.15 | 26.73 | 262,635 | +0.16(+0.60%) |
Jun 03, 2020 | 26.52 | 27.24 | 26.21 | 26.57 | 433,744 | +0.51(+1.96%) |
Jun 02, 2020 | 26.36 | 26.67 | 25.41 | 26.06 | 661,529 | -0.13(-0.50%) |