Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 26.57 | 26.74 | 26.32 | 26.34 | 555,172 | -0.23(-0.86%) |
Aug 28, 2020 | 26.38 | 26.63 | 25.78 | 26.57 | 393,481 | +0.38(+1.47%) |
Aug 27, 2020 | 26.42 | 26.90 | 26.15 | 26.18 | 638,631 | -0.04(-0.17%) |
Aug 26, 2020 | 26.98 | 26.98 | 26.09 | 26.23 | 633,554 | -0.86(-3.16%) |
Aug 25, 2020 | 27.95 | 27.95 | 26.90 | 27.09 | 423,394 | -0.66(-2.39%) |
Aug 24, 2020 | 27.41 | 27.76 | 27.03 | 27.75 | 311,293 | +0.48(+1.76%) |
Aug 21, 2020 | 27.31 | 27.48 | 26.89 | 27.27 | 417,509 | -0.22(-0.79%) |
Aug 20, 2020 | 27.85 | 28.12 | 27.48 | 27.49 | 397,222 | -0.65(-2.30%) |
Aug 19, 2020 | 28.14 | 28.40 | 27.91 | 28.13 | 379,282 | +0.11(+0.41%) |
Aug 18, 2020 | 28.30 | 28.45 | 27.98 | 28.02 | 407,951 | -0.37(-1.29%) |
Aug 17, 2020 | 28.83 | 28.83 | 28.33 | 28.39 | 419,101 | -0.27(-0.95%) |
Aug 14, 2020 | 28.43 | 29.04 | 28.16 | 28.66 | 419,568 | -0.05(-0.18%) |
Aug 13, 2020 | 29.03 | 29.03 | 28.43 | 28.71 | 553,115 | -0.56(-1.91%) |
Aug 12, 2020 | 28.75 | 29.50 | 28.59 | 29.27 | 502,665 | +0.86(+3.01%) |
Aug 11, 2020 | 29.19 | 29.42 | 28.25 | 28.41 | 528,673 | -0.40(-1.40%) |
Aug 10, 2020 | 28.40 | 29.44 | 28.32 | 28.82 | 648,632 | +0.52(+1.85%) |
Aug 07, 2020 | 26.71 | 28.32 | 26.66 | 28.29 | 685,360 | +0.51(+1.82%) |
Aug 06, 2020 | 27.34 | 27.85 | 27.18 | 27.78 | 572,197 | +0.58(+2.12%) |
Aug 05, 2020 | 27.61 | 27.77 | 26.89 | 27.21 | 430,798 | -0.13(-0.48%) |
Aug 04, 2020 | 26.74 | 27.54 | 26.74 | 27.34 | 668,037 | +0.42(+1.56%) |
Aug 03, 2020 | 27.23 | 27.36 | 26.59 | 26.92 | 505,817 | -0.23(-0.84%) |
Jul 31, 2020 | 27.21 | 27.54 | 26.46 | 27.15 | 1,855,163 | -0.28(-1.02%) |
Jul 30, 2020 | 27.73 | 27.73 | 27.20 | 27.43 | 411,141 | -0.57(-2.03%) |
Jul 29, 2020 | 27.72 | 28.12 | 27.53 | 27.99 | 659,845 | +0.34(+1.23%) |
Jul 28, 2020 | 26.96 | 28.26 | 26.95 | 27.65 | 517,743 | +0.42(+1.54%) |
Jul 27, 2020 | 27.47 | 27.56 | 26.81 | 27.23 | 611,739 | -0.31(-1.11%) |
Jul 24, 2020 | 28.48 | 28.69 | 27.48 | 27.54 | 433,413 | -0.77(-2.72%) |
Jul 23, 2020 | 27.98 | 28.37 | 27.78 | 28.31 | 757,792 | +0.31(+1.09%) |
Jul 22, 2020 | 27.07 | 28.10 | 26.89 | 28.00 | 543,006 | +0.50(+1.81%) |
Jul 21, 2020 | 27.23 | 27.93 | 27.08 | 27.50 | 499,700 | +0.74(+2.78%) |
Jul 20, 2020 | 27.71 | 27.71 | 26.76 | 26.76 | 476,172 | -1.14(-4.07%) |
Jul 17, 2020 | 27.53 | 28.03 | 27.49 | 27.90 | 606,526 | +0.42(+1.53%) |
Jul 16, 2020 | 28.01 | 28.33 | 27.24 | 27.48 | 483,764 | -0.54(-1.93%) |
Jul 15, 2020 | 28.17 | 28.80 | 27.85 | 28.02 | 604,691 | +0.56(+2.04%) |
Jul 14, 2020 | 27.41 | 27.78 | 27.13 | 27.46 | 569,541 | +0.11(+0.42%) |
Jul 13, 2020 | 27.32 | 27.99 | 27.01 | 27.35 | 443,192 | +0.23(+0.84%) |
Jul 10, 2020 | 26.39 | 27.43 | 26.39 | 27.12 | 677,923 | +0.75(+2.85%) |
Jul 09, 2020 | 27.08 | 27.08 | 26.02 | 26.37 | 543,020 | -0.94(-3.46%) |
Jul 08, 2020 | 27.79 | 27.79 | 26.88 | 27.31 | 448,277 | -0.57(-2.04%) |
Jul 07, 2020 | 27.90 | 28.08 | 27.46 | 27.88 | 619,121 | -0.48(-1.69%) |
Jul 06, 2020 | 28.87 | 29.00 | 28.09 | 28.36 | 329,642 | +0.04(+0.15%) |
Jul 02, 2020 | 28.80 | 28.88 | 28.12 | 28.32 | 398,744 | +0.16(+0.56%) |
Jul 01, 2020 | 28.55 | 28.71 | 28.05 | 28.16 | 555,493 | -0.38(-1.32%) |
Jun 30, 2020 | 27.99 | 28.73 | 27.95 | 28.54 | 686,285 | +0.37(+1.30%) |
Jun 29, 2020 | 27.85 | 28.20 | 27.50 | 28.17 | 563,543 | +0.85(+3.10%) |
Jun 26, 2020 | 26.89 | 27.55 | 26.79 | 27.32 | 1,172,320 | +0.20(+0.74%) |
Jun 25, 2020 | 26.99 | 27.16 | 26.24 | 27.12 | 644,522 | +0.08(+0.29%) |
Jun 24, 2020 | 26.81 | 27.23 | 26.35 | 27.04 | 555,423 | -0.22(-0.80%) |
Jun 23, 2020 | 27.98 | 28.18 | 26.91 | 27.26 | 495,086 | -0.38(-1.36%) |
Jun 22, 2020 | 27.36 | 28.03 | 26.88 | 27.64 | 512,839 | -0.01(-0.03%) |
Jun 19, 2020 | 28.01 | 28.26 | 27.56 | 27.64 | 1,303,671 | -0.02(-0.06%) |
Jun 18, 2020 | 27.15 | 27.86 | 27.02 | 27.66 | 549,628 | +0.06(+0.22%) |
Jun 17, 2020 | 28.54 | 28.54 | 27.43 | 27.60 | 425,497 | -0.89(-3.13%) |
Jun 16, 2020 | 28.78 | 28.96 | 27.76 | 28.49 | 561,613 | +0.91(+3.30%) |
Jun 15, 2020 | 26.28 | 27.83 | 26.12 | 27.58 | 867,955 | +0.23(+0.84%) |
Jun 12, 2020 | 29.06 | 29.06 | 26.44 | 27.35 | 684,692 | -0.48(-1.74%) |
Jun 11, 2020 | 28.64 | 28.94 | 27.69 | 27.84 | 722,635 | -2.07(-6.92%) |
Jun 10, 2020 | 31.00 | 31.16 | 29.90 | 29.91 | 454,741 | -1.29(-4.13%) |
Jun 09, 2020 | 31.63 | 31.65 | 30.91 | 31.20 | 513,525 | -1.06(-3.27%) |
Jun 08, 2020 | 31.66 | 32.41 | 31.66 | 32.25 | 559,328 | +0.94(+3.01%) |
Jun 05, 2020 | 31.59 | 32.80 | 31.27 | 31.31 | 604,724 | +1.16(+3.85%) |
Jun 04, 2020 | 30.48 | 30.54 | 29.61 | 30.15 | 457,120 | -0.65(-2.11%) |
Jun 03, 2020 | 30.54 | 31.59 | 30.45 | 30.80 | 670,463 | +0.79(+2.62%) |
Jun 02, 2020 | 30.22 | 30.53 | 29.74 | 30.01 | 893,333 | +0.08(+0.26%) |