Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.36 | 29.70 | 28.89 | 28.89 | 22,720 | -0.47(-1.61%) |
Aug 28, 2020 | 28.92 | 29.37 | 28.55 | 29.37 | 12,305 | +0.49(+1.70%) |
Aug 27, 2020 | 28.96 | 29.12 | 28.43 | 28.87 | 7,932 | +0.27(+0.94%) |
Aug 26, 2020 | 28.96 | 28.96 | 28.61 | 28.61 | 7,209 | -0.27(-0.93%) |
Aug 25, 2020 | 28.80 | 29.08 | 28.80 | 28.87 | 11,018 | -0.03(-0.09%) |
Aug 24, 2020 | 29.10 | 29.43 | 28.10 | 28.90 | 8,763 | -0.11(-0.37%) |
Aug 21, 2020 | 28.75 | 29.01 | 28.30 | 29.01 | 19,576 | -0.07(-0.25%) |
Aug 20, 2020 | 27.60 | 29.32 | 27.60 | 29.08 | 18,641 | +1.22(+4.40%) |
Aug 19, 2020 | 27.59 | 28.47 | 27.59 | 27.86 | 12,849 | +0.25(+0.91%) |
Aug 18, 2020 | 28.02 | 28.02 | 27.60 | 27.60 | 4,036 | -0.37(-1.31%) |
Aug 17, 2020 | 28.72 | 28.72 | 27.70 | 27.97 | 4,204 | +0.26(+0.94%) |
Aug 14, 2020 | 28.19 | 28.85 | 27.61 | 27.71 | 8,613 | -0.46(-1.65%) |
Aug 13, 2020 | 28.83 | 28.83 | 28.18 | 28.18 | 3,746 | -0.75(-2.60%) |
Aug 12, 2020 | 29.10 | 29.18 | 28.59 | 28.93 | 7,329 | +0.30(+1.03%) |
Aug 11, 2020 | 29.13 | 29.43 | 28.63 | 28.63 | 15,386 | -0.30(-1.05%) |
Aug 10, 2020 | 29.19 | 29.19 | 28.73 | 28.94 | 5,446 | -0.04(-0.15%) |
Aug 07, 2020 | 28.87 | 29.50 | 28.08 | 28.98 | 15,661 | +0.04(+0.15%) |
Aug 06, 2020 | 28.66 | 29.18 | 27.60 | 28.94 | 61,318 | -0.23(-0.80%) |
Aug 05, 2020 | 28.01 | 29.33 | 27.34 | 29.17 | 22,564 | +1.16(+4.15%) |
Aug 04, 2020 | 27.49 | 28.06 | 26.86 | 28.01 | 17,186 | +0.54(+1.95%) |
Aug 03, 2020 | 27.40 | 27.51 | 26.98 | 27.47 | 6,277 | +0.49(+1.82%) |
Jul 31, 2020 | 27.85 | 27.85 | 26.63 | 26.98 | 9,955 | -0.91(-3.27%) |
Jul 30, 2020 | 27.36 | 28.34 | 26.93 | 27.89 | 16,916 | -0.41(-1.45%) |
Jul 29, 2020 | 28.22 | 28.45 | 27.97 | 28.30 | 19,696 | +0.28(+0.99%) |
Jul 28, 2020 | 28.27 | 28.50 | 28.02 | 28.02 | 11,108 | -0.47(-1.66%) |
Jul 27, 2020 | 27.82 | 28.52 | 27.57 | 28.50 | 8,280 | +0.65(+2.34%) |
Jul 24, 2020 | 27.79 | 28.12 | 27.18 | 27.85 | 6,711 | -0.27(-0.95%) |
Jul 23, 2020 | 28.77 | 28.77 | 26.39 | 28.11 | 110,308 | -0.63(-2.18%) |
Jul 22, 2020 | 28.61 | 28.99 | 28.36 | 28.74 | 17,609 | -0.25(-0.86%) |
Jul 21, 2020 | 28.82 | 29.43 | 28.61 | 28.99 | 23,876 | +0.69(+2.43%) |
Jul 20, 2020 | 27.42 | 28.36 | 26.89 | 28.30 | 12,843 | +0.65(+2.36%) |
Jul 17, 2020 | 26.45 | 27.76 | 26.45 | 27.65 | 9,955 | +0.86(+3.20%) |
Jul 16, 2020 | 29.64 | 29.95 | 26.52 | 26.79 | 85,961 | -2.92(-9.84%) |
Jul 15, 2020 | 29.05 | 30.39 | 29.05 | 29.71 | 24,075 | +0.68(+2.34%) |
Jul 14, 2020 | 28.31 | 29.31 | 28.21 | 29.04 | 12,401 | +0.55(+1.95%) |
Jul 13, 2020 | 28.59 | 28.92 | 28.16 | 28.48 | 25,587 | +0.14(+0.50%) |
Jul 10, 2020 | 27.64 | 29.04 | 27.64 | 28.34 | 16,332 | +0.84(+3.06%) |
Jul 09, 2020 | 28.11 | 28.23 | 26.98 | 27.50 | 21,447 | -0.74(-2.63%) |
Jul 08, 2020 | 28.29 | 28.38 | 27.62 | 28.24 | 11,101 | +0.03(+0.09%) |
Jul 07, 2020 | 28.29 | 28.89 | 28.16 | 28.21 | 31,072 | -0.26(-0.91%) |
Jul 06, 2020 | 29.04 | 29.56 | 28.41 | 28.47 | 17,067 | -0.13(-0.47%) |
Jul 02, 2020 | 28.19 | 28.92 | 28.19 | 28.61 | 30,650 | +0.32(+1.14%) |
Jul 01, 2020 | 28.16 | 28.56 | 27.77 | 28.28 | 16,976 | +0.43(+1.54%) |
Jun 30, 2020 | 26.79 | 28.02 | 26.79 | 27.86 | 17,669 | +0.69(+2.53%) |
Jun 29, 2020 | 25.78 | 27.19 | 25.78 | 27.17 | 11,806 | +1.75(+6.89%) |
Jun 26, 2020 | 26.39 | 26.39 | 25.08 | 25.41 | 63,986 | -1.29(-4.82%) |
Jun 25, 2020 | 25.93 | 26.95 | 25.92 | 26.70 | 14,563 | +0.82(+3.18%) |
Jun 24, 2020 | 27.14 | 27.14 | 24.70 | 25.88 | 24,655 | -1.01(-3.75%) |
Jun 23, 2020 | 27.09 | 27.72 | 26.82 | 26.89 | 24,611 | -0.71(-2.58%) |
Jun 22, 2020 | 26.43 | 28.05 | 26.43 | 27.60 | 22,841 | +0.85(+3.16%) |
Jun 19, 2020 | 27.67 | 28.40 | 26.34 | 26.75 | 103,010 | -0.67(-2.44%) |
Jun 18, 2020 | 28.29 | 28.66 | 27.36 | 27.42 | 38,229 | -0.73(-2.60%) |
Jun 17, 2020 | 28.81 | 29.68 | 27.65 | 28.15 | 12,456 | -1.48(-4.99%) |
Jun 16, 2020 | 28.96 | 29.84 | 28.30 | 29.63 | 27,273 | +0.76(+2.62%) |
Jun 15, 2020 | 26.73 | 28.87 | 26.49 | 28.87 | 18,667 | +2.02(+7.53%) |
Jun 12, 2020 | 27.93 | 27.93 | 26.73 | 26.85 | 16,831 | -0.33(-1.21%) |
Jun 11, 2020 | 28.27 | 28.45 | 27.07 | 27.18 | 20,789 | -1.22(-4.30%) |
Jun 10, 2020 | 28.56 | 29.09 | 28.21 | 28.40 | 15,256 | -0.15(-0.53%) |
Jun 09, 2020 | 28.69 | 29.22 | 28.16 | 28.55 | 8,779 | -0.39(-1.35%) |
Jun 08, 2020 | 28.68 | 29.28 | 28.07 | 28.95 | 16,054 | +0.93(+3.31%) |
Jun 05, 2020 | 28.45 | 29.16 | 28.02 | 28.02 | 11,670 | +0.14(+0.51%) |
Jun 04, 2020 | 27.82 | 28.15 | 27.64 | 27.88 | 10,646 | -0.19(-0.67%) |
Jun 03, 2020 | 27.58 | 28.56 | 27.54 | 28.06 | 11,017 | +0.53(+1.94%) |
Jun 02, 2020 | 27.74 | 28.21 | 27.46 | 27.53 | 17,138 | -0.14(-0.51%) |