Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.00 | 29.07 | 28.51 | 28.98 | 1,584,451 | +0.11(+0.38%) |
Aug 28, 2020 | 28.37 | 28.90 | 28.01 | 28.87 | 1,002,383 | +0.50(+1.78%) |
Aug 27, 2020 | 28.00 | 28.56 | 28.00 | 28.37 | 1,136,322 | +0.39(+1.41%) |
Aug 26, 2020 | 28.30 | 28.30 | 27.84 | 27.97 | 943,950 | -0.37(-1.30%) |
Aug 25, 2020 | 28.85 | 28.86 | 28.22 | 28.34 | 908,358 | -0.44(-1.52%) |
Aug 24, 2020 | 28.24 | 28.79 | 28.09 | 28.78 | 601,503 | +0.54(+1.90%) |
Aug 21, 2020 | 28.23 | 28.37 | 27.84 | 28.24 | 562,492 | -0.08(-0.27%) |
Aug 20, 2020 | 28.70 | 28.85 | 28.32 | 28.32 | 700,199 | -0.58(-2.00%) |
Aug 19, 2020 | 28.97 | 29.17 | 28.76 | 28.90 | 650,044 | -0.16(-0.55%) |
Aug 18, 2020 | 29.04 | 29.21 | 28.85 | 29.06 | 946,305 | -0.13(-0.43%) |
Aug 17, 2020 | 29.10 | 29.33 | 28.64 | 29.18 | 951,034 | +0.14(+0.49%) |
Aug 14, 2020 | 28.91 | 29.28 | 28.69 | 29.04 | 565,828 | -0.15(-0.52%) |
Aug 13, 2020 | 29.69 | 29.69 | 29.02 | 29.19 | 908,001 | -0.65(-2.19%) |
Aug 12, 2020 | 29.54 | 29.98 | 29.40 | 29.85 | 1,383,729 | +0.50(+1.69%) |
Aug 11, 2020 | 30.32 | 30.57 | 29.17 | 29.35 | 1,710,639 | -0.23(-0.77%) |
Aug 10, 2020 | 29.75 | 29.84 | 29.25 | 29.58 | 1,119,385 | +0.39(+1.35%) |
Aug 07, 2020 | 28.34 | 29.21 | 28.14 | 29.18 | 1,160,491 | +0.80(+2.81%) |
Aug 06, 2020 | 28.18 | 28.50 | 28.05 | 28.39 | 932,936 | +0.23(+0.80%) |
Aug 05, 2020 | 28.62 | 28.83 | 27.72 | 28.16 | 1,184,339 | -0.16(-0.56%) |
Aug 04, 2020 | 28.22 | 28.75 | 27.78 | 28.32 | 1,759,531 | +0.48(+1.72%) |
Aug 03, 2020 | 28.05 | 28.05 | 27.37 | 27.84 | 869,246 | -0.14(-0.51%) |
Jul 31, 2020 | 28.01 | 28.12 | 27.26 | 27.98 | 2,393,423 | -0.18(-0.66%) |
Jul 30, 2020 | 28.20 | 28.34 | 27.60 | 28.17 | 1,126,080 | -0.50(-1.73%) |
Jul 29, 2020 | 28.15 | 28.75 | 27.86 | 28.66 | 943,218 | +0.70(+2.52%) |
Jul 28, 2020 | 27.34 | 28.17 | 27.29 | 27.96 | 1,009,097 | +0.69(+2.52%) |
Jul 27, 2020 | 27.34 | 27.46 | 26.90 | 27.27 | 778,353 | -0.29(-1.04%) |
Jul 24, 2020 | 27.96 | 28.39 | 27.50 | 27.55 | 1,127,964 | -0.35(-1.26%) |
Jul 23, 2020 | 27.92 | 27.98 | 27.55 | 27.91 | 824,245 | -0.05(-0.18%) |
Jul 22, 2020 | 27.50 | 27.97 | 27.24 | 27.96 | 964,296 | +0.09(+0.33%) |
Jul 21, 2020 | 26.96 | 28.01 | 26.82 | 27.86 | 1,157,196 | +1.36(+5.13%) |
Jul 20, 2020 | 27.68 | 27.79 | 26.50 | 26.51 | 1,199,389 | -1.42(-5.08%) |
Jul 17, 2020 | 27.48 | 27.95 | 27.36 | 27.92 | 1,992,613 | +0.62(+2.27%) |
Jul 16, 2020 | 27.30 | 27.88 | 27.15 | 27.30 | 895,466 | +0.14(+0.53%) |
Jul 15, 2020 | 27.05 | 27.84 | 27.04 | 27.16 | 1,099,113 | +0.64(+2.40%) |
Jul 14, 2020 | 26.04 | 26.67 | 25.86 | 26.52 | 1,164,829 | +0.48(+1.84%) |
Jul 13, 2020 | 26.04 | 26.60 | 25.92 | 26.04 | 982,959 | +0.18(+0.68%) |
Jul 10, 2020 | 25.05 | 26.09 | 25.05 | 25.87 | 1,193,733 | +0.80(+3.18%) |
Jul 09, 2020 | 25.58 | 25.64 | 24.87 | 25.07 | 1,003,111 | -0.70(-2.74%) |
Jul 08, 2020 | 26.13 | 26.33 | 25.55 | 25.77 | 1,006,437 | -0.47(-1.79%) |
Jul 07, 2020 | 26.40 | 26.70 | 26.22 | 26.24 | 1,014,762 | -0.53(-1.98%) |
Jul 06, 2020 | 27.07 | 27.29 | 26.49 | 26.77 | 1,156,103 | +0.14(+0.54%) |
Jul 02, 2020 | 26.96 | 27.16 | 26.53 | 26.63 | 938,520 | -0.08(-0.31%) |
Jul 01, 2020 | 26.80 | 27.13 | 26.43 | 26.71 | 1,210,654 | +0.03(+0.09%) |
Jun 30, 2020 | 26.51 | 26.93 | 26.32 | 26.69 | 1,349,336 | +0.15(+0.57%) |
Jun 29, 2020 | 26.00 | 26.56 | 25.86 | 26.54 | 1,393,420 | +0.92(+3.60%) |
Jun 26, 2020 | 26.19 | 26.24 | 25.51 | 25.62 | 2,079,590 | -0.64(-2.43%) |
Jun 25, 2020 | 25.73 | 26.32 | 25.46 | 26.25 | 1,473,298 | +0.39(+1.49%) |
Jun 24, 2020 | 26.09 | 26.25 | 25.56 | 25.87 | 1,526,571 | -0.64(-2.41%) |
Jun 23, 2020 | 27.18 | 27.27 | 26.40 | 26.51 | 1,028,715 | -0.34(-1.28%) |
Jun 22, 2020 | 26.76 | 27.09 | 26.23 | 26.85 | 898,453 | -0.16(-0.59%) |
Jun 19, 2020 | 27.48 | 27.65 | 26.97 | 27.01 | 2,130,585 | -0.27(-0.98%) |
Jun 18, 2020 | 26.73 | 27.59 | 26.56 | 27.28 | 1,194,096 | +0.24(+0.90%) |
Jun 17, 2020 | 27.77 | 27.92 | 26.92 | 27.03 | 1,571,520 | -0.55(-2.01%) |
Jun 16, 2020 | 27.53 | 28.40 | 27.18 | 27.59 | 1,794,602 | +1.42(+5.42%) |
Jun 15, 2020 | 25.18 | 26.35 | 24.79 | 26.17 | 1,565,020 | +0.13(+0.48%) |
Jun 12, 2020 | 27.32 | 27.32 | 25.25 | 26.04 | 2,197,665 | -0.16(-0.61%) |
Jun 11, 2020 | 27.41 | 27.41 | 26.01 | 26.20 | 2,324,207 | -2.39(-8.36%) |
Jun 10, 2020 | 29.36 | 29.38 | 28.38 | 28.59 | 1,642,169 | -1.05(-3.56%) |
Jun 09, 2020 | 30.21 | 30.21 | 29.38 | 29.65 | 1,720,416 | -0.89(-2.91%) |
Jun 08, 2020 | 30.16 | 30.64 | 29.72 | 30.54 | 1,481,683 | +0.90(+3.03%) |
Jun 05, 2020 | 29.48 | 30.22 | 29.18 | 29.64 | 1,576,721 | +1.31(+4.63%) |
Jun 04, 2020 | 28.47 | 28.60 | 27.86 | 28.33 | 1,624,766 | -0.28(-0.99%) |
Jun 03, 2020 | 27.65 | 28.74 | 27.57 | 28.61 | 1,454,223 | +1.24(+4.52%) |
Jun 02, 2020 | 27.14 | 27.64 | 26.94 | 27.37 | 1,188,186 | +0.44(+1.63%) |