Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.82 | 29.82 | 29.36 | 29.38 | 169,156 | -0.29(-0.98%) |
Aug 28, 2020 | 29.85 | 29.85 | 29.35 | 29.67 | 193,600 | +0.06(+0.20%) |
Aug 27, 2020 | 29.73 | 29.87 | 29.38 | 29.61 | 128,937 | -0.04(-0.13%) |
Aug 26, 2020 | 30.21 | 30.21 | 29.61 | 29.65 | 184,368 | -0.42(-1.40%) |
Aug 25, 2020 | 30.27 | 30.31 | 29.87 | 30.07 | 186,632 | -0.15(-0.50%) |
Aug 24, 2020 | 29.14 | 30.22 | 29.04 | 30.22 | 224,219 | +1.19(+4.10%) |
Aug 21, 2020 | 29.37 | 29.71 | 28.93 | 29.03 | 286,300 | -0.48(-1.63%) |
Aug 20, 2020 | 29.91 | 30.28 | 29.41 | 29.51 | 224,096 | -0.54(-1.80%) |
Aug 19, 2020 | 30.33 | 30.68 | 29.95 | 30.05 | 247,678 | -0.28(-0.92%) |
Aug 18, 2020 | 30.75 | 30.84 | 30.26 | 30.33 | 228,009 | -0.32(-1.04%) |
Aug 17, 2020 | 30.81 | 30.98 | 30.32 | 30.65 | 199,972 | -0.19(-0.62%) |
Aug 14, 2020 | 30.42 | 31.08 | 30.22 | 30.84 | 169,100 | +0.23(+0.75%) |
Aug 13, 2020 | 30.77 | 31.15 | 30.46 | 30.61 | 370,996 | -0.27(-0.87%) |
Aug 12, 2020 | 31.98 | 31.98 | 30.41 | 30.88 | 798,749 | -0.70(-2.22%) |
Aug 11, 2020 | 32.00 | 32.42 | 31.46 | 31.58 | 530,399 | -0.32(-1.00%) |
Aug 10, 2020 | 31.24 | 32.19 | 31.12 | 31.90 | 479,221 | +0.90(+2.90%) |
Aug 07, 2020 | 30.81 | 31.78 | 30.81 | 31.00 | 452,500 | +0.25(+0.81%) |
Aug 06, 2020 | 31.52 | 31.94 | 30.30 | 30.75 | 759,209 | +0.83(+2.77%) |
Aug 05, 2020 | 29.59 | 30.16 | 29.07 | 29.92 | 465,393 | +0.40(+1.36%) |
Aug 04, 2020 | 28.30 | 29.59 | 28.12 | 29.52 | 431,264 | +1.25(+4.42%) |
Aug 03, 2020 | 27.35 | 28.27 | 27.03 | 28.27 | 387,555 | +0.97(+3.55%) |
Jul 31, 2020 | 27.48 | 27.48 | 26.40 | 27.30 | 309,600 | -0.18(-0.66%) |
Jul 30, 2020 | 27.16 | 27.55 | 26.54 | 27.48 | 230,201 | +0.04(+0.15%) |
Jul 29, 2020 | 27.27 | 28.06 | 27.16 | 27.44 | 215,902 | +0.17(+0.62%) |
Jul 28, 2020 | 26.91 | 27.51 | 26.86 | 27.27 | 262,553 | +0.49(+1.83%) |
Jul 27, 2020 | 26.67 | 27.05 | 26.49 | 26.78 | 284,850 | +0.29(+1.09%) |
Jul 24, 2020 | 26.51 | 26.92 | 26.37 | 26.49 | 174,200 | -0.19(-0.71%) |
Jul 23, 2020 | 26.39 | 26.84 | 26.30 | 26.68 | 190,898 | +0.23(+0.87%) |
Jul 22, 2020 | 26.35 | 26.50 | 26.01 | 26.45 | 241,842 | +0.16(+0.61%) |
Jul 21, 2020 | 25.97 | 26.70 | 25.97 | 26.29 | 457,708 | +0.39(+1.51%) |
Jul 20, 2020 | 26.36 | 26.53 | 25.72 | 25.90 | 250,282 | -0.47(-1.78%) |
Jul 17, 2020 | 26.24 | 26.63 | 26.20 | 26.37 | 251,600 | +0.27(+1.03%) |
Jul 16, 2020 | 26.45 | 26.48 | 25.95 | 26.10 | 281,770 | -0.23(-0.87%) |
Jul 15, 2020 | 26.00 | 26.71 | 25.70 | 26.33 | 305,888 | +0.85(+3.34%) |
Jul 14, 2020 | 25.16 | 25.66 | 25.01 | 25.48 | 291,680 | +0.29(+1.15%) |
Jul 13, 2020 | 25.29 | 25.96 | 24.89 | 25.19 | 320,246 | +0.11(+0.44%) |
Jul 10, 2020 | 24.63 | 25.25 | 24.39 | 25.08 | 352,200 | +0.50(+2.03%) |
Jul 09, 2020 | 25.60 | 25.73 | 24.45 | 24.58 | 326,917 | -1.00(-3.91%) |
Jul 08, 2020 | 25.44 | 25.91 | 25.04 | 25.58 | 272,839 | +0.16(+0.63%) |
Jul 07, 2020 | 26.25 | 26.25 | 25.41 | 25.42 | 270,849 | -1.03(-3.89%) |
Jul 06, 2020 | 26.97 | 27.24 | 26.26 | 26.45 | 370,383 | -0.01(-0.04%) |
Jul 02, 2020 | 27.61 | 27.72 | 26.34 | 26.46 | 558,400 | -0.82(-3.01%) |
Jul 01, 2020 | 27.97 | 28.09 | 27.20 | 27.28 | 263,286 | -0.68(-2.43%) |
Jun 30, 2020 | 27.89 | 28.08 | 27.20 | 27.96 | 361,590 | +0.01(+0.04%) |
Jun 29, 2020 | 27.49 | 28.11 | 26.86 | 27.95 | 496,650 | +0.76(+2.80%) |
Jun 26, 2020 | 27.50 | 27.81 | 26.61 | 27.19 | 552,200 | -0.44(-1.59%) |
Jun 25, 2020 | 27.19 | 27.68 | 26.53 | 27.63 | 464,237 | +0.29(+1.06%) |
Jun 24, 2020 | 28.34 | 28.34 | 27.20 | 27.34 | 354,354 | -1.21(-4.24%) |
Jun 23, 2020 | 29.36 | 29.36 | 28.28 | 28.55 | 242,881 | -0.42(-1.45%) |
Jun 22, 2020 | 29.61 | 29.61 | 28.79 | 28.97 | 296,955 | -0.37(-1.26%) |
Jun 19, 2020 | 30.49 | 30.91 | 29.15 | 29.34 | 345,800 | -0.85(-2.82%) |
Jun 18, 2020 | 30.01 | 30.69 | 29.88 | 30.19 | 224,784 | -0.11(-0.36%) |
Jun 17, 2020 | 31.37 | 31.37 | 30.12 | 30.30 | 240,718 | -0.88(-2.82%) |
Jun 16, 2020 | 31.83 | 31.84 | 30.58 | 31.18 | 399,096 | +0.50(+1.63%) |
Jun 15, 2020 | 29.55 | 30.85 | 29.01 | 30.68 | 179,334 | +0.40(+1.32%) |
Jun 12, 2020 | 30.63 | 31.15 | 29.61 | 30.28 | 217,800 | +0.69(+2.33%) |
Jun 11, 2020 | 30.56 | 31.00 | 29.20 | 29.59 | 458,060 | -2.52(-7.85%) |
Jun 10, 2020 | 34.22 | 34.22 | 32.06 | 32.11 | 244,994 | -2.16(-6.30%) |
Jun 09, 2020 | 34.87 | 34.87 | 33.69 | 34.27 | 209,311 | -1.00(-2.84%) |
Jun 08, 2020 | 34.18 | 35.33 | 34.10 | 35.27 | 311,314 | +1.47(+4.35%) |
Jun 05, 2020 | 34.37 | 34.80 | 33.72 | 33.80 | 383,300 | +0.45(+1.35%) |
Jun 04, 2020 | 33.12 | 33.45 | 32.54 | 33.35 | 423,196 | +0.19(+0.57%) |
Jun 03, 2020 | 32.88 | 33.67 | 32.84 | 33.16 | 296,200 | +0.58(+1.78%) |
Jun 02, 2020 | 31.88 | 32.90 | 31.69 | 32.58 | 277,933 | +0.98(+3.10%) |