Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.78 | 30.00 | 29.78 | 29.99 | 5,438 | +0.59(+2.01%) |
Aug 28, 2020 | 29.40 | 29.40 | 29.40 | 29.40 | 100 | -0.53(-1.76%) |
Aug 27, 2020 | 30.18 | 30.18 | 29.93 | 29.93 | 506 | -0.11(-0.36%) |
Aug 26, 2020 | 29.81 | 30.04 | 29.81 | 30.04 | 1,346 | +0.67(+2.29%) |
Aug 25, 2020 | 29.35 | 29.37 | 29.33 | 29.36 | 3,329 | +0.31(+1.07%) |
Aug 24, 2020 | 29.78 | 29.81 | 29.05 | 29.05 | 2,290 | -0.78(-2.60%) |
Aug 21, 2020 | 29.82 | 29.83 | 29.82 | 29.83 | 2,600 | +0.27(+0.90%) |
Aug 20, 2020 | 29.47 | 29.57 | 29.47 | 29.56 | 11,153 | +0.55(+1.89%) |
Aug 19, 2020 | 29.02 | 29.02 | 29.02 | 29.02 | 6,734 | +0.29(+1.00%) |
Aug 18, 2020 | 28.55 | 28.73 | 28.46 | 28.73 | 7,642 | +0.68(+2.42%) |
Aug 17, 2020 | 28.27 | 28.36 | 28.05 | 28.05 | 2,178 | -0.13(-0.45%) |
Aug 14, 2020 | 28.62 | 28.62 | 28.18 | 28.18 | 5,100 | -0.16(-0.56%) |
Aug 13, 2020 | 28.23 | 28.36 | 27.44 | 28.34 | 19,946 | +0.41(+1.47%) |
Aug 12, 2020 | 27.83 | 27.97 | 27.00 | 27.92 | 17,966 | -0.30(-1.07%) |
Aug 11, 2020 | 27.52 | 28.23 | 27.52 | 28.23 | 3,121 | +0.11(+0.40%) |
Aug 10, 2020 | 28.18 | 28.18 | 28.11 | 28.11 | 300 | -0.90(-3.09%) |
Aug 07, 2020 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | -0.09(-0.30%) |
Aug 06, 2020 | 28.95 | 29.12 | 28.87 | 29.10 | 4,775 | +0.22(+0.78%) |
Aug 05, 2020 | 28.74 | 28.95 | 28.50 | 28.87 | 8,045 | -0.38(-1.30%) |
Aug 04, 2020 | 29.53 | 29.53 | 29.22 | 29.25 | 3,062 | -0.67(-2.23%) |
Aug 03, 2020 | 29.90 | 29.92 | 29.90 | 29.92 | 800 | -0.22(-0.72%) |
Jul 31, 2020 | 30.13 | 30.13 | 30.13 | 30.13 | 4,300 | +0.22(+0.74%) |
Jul 30, 2020 | 29.65 | 30.20 | 29.65 | 29.91 | 14,639 | +1.05(+3.63%) |
Jul 29, 2020 | 29.50 | 29.51 | 28.87 | 28.87 | 6,606 | -0.59(-2.00%) |
Jul 28, 2020 | 29.33 | 29.46 | 29.33 | 29.46 | 481 | +0.46(+1.60%) |
Jul 27, 2020 | 28.99 | 28.99 | 28.99 | 28.99 | 153 | +0.04(+0.13%) |
Jul 24, 2020 | 28.52 | 28.98 | 28.52 | 28.96 | 500 | +0.14(+0.49%) |
Jul 23, 2020 | 29.07 | 29.17 | 28.82 | 28.82 | 9,338 | +0.06(+0.23%) |
Jul 22, 2020 | 28.31 | 28.86 | 28.31 | 28.75 | 1,698 | +0.28(+0.97%) |
Jul 21, 2020 | 28.93 | 28.93 | 28.17 | 28.48 | 3,816 | -1.73(-5.74%) |
Jul 20, 2020 | 30.21 | 30.21 | 30.21 | 30.21 | 1,162 | +0.49(+1.65%) |
Jul 17, 2020 | 29.55 | 29.82 | 29.55 | 29.72 | 3,400 | +0.42(+1.43%) |
Jul 16, 2020 | 29.39 | 29.39 | 29.15 | 29.30 | 12,774 | +0.12(+0.40%) |
Jul 15, 2020 | 29.01 | 29.34 | 28.98 | 29.18 | 13,809 | -0.59(-1.99%) |
Jul 14, 2020 | 30.66 | 30.72 | 29.77 | 29.77 | 3,578 | -1.09(-3.52%) |
Jul 13, 2020 | 30.54 | 31.01 | 30.42 | 30.86 | 12,491 | +0.14(+0.45%) |
Jul 10, 2020 | 31.78 | 31.78 | 30.65 | 30.72 | 11,800 | -0.94(-2.98%) |
Jul 09, 2020 | 31.27 | 31.66 | 31.25 | 31.66 | 4,825 | +1.44(+4.77%) |
Jul 08, 2020 | 30.19 | 30.22 | 29.80 | 30.22 | 12,134 | +0.02(+0.08%) |
Jul 07, 2020 | 29.24 | 30.20 | 29.24 | 30.20 | 11,870 | +0.83(+2.83%) |
Jul 06, 2020 | 29.40 | 29.67 | 29.37 | 29.37 | 1,510 | -0.14(-0.47%) |
Jul 02, 2020 | 28.97 | 29.51 | 28.97 | 29.51 | 1,300 | -0.33(-1.11%) |
Jul 01, 2020 | 28.95 | 29.84 | 28.87 | 29.84 | 2,545 | +0.76(+2.63%) |
Jun 30, 2020 | 29.97 | 29.97 | 29.08 | 29.08 | 2,370 | -0.82(-2.75%) |
Jun 29, 2020 | 30.23 | 30.23 | 29.85 | 29.90 | 1,630 | -0.31(-1.03%) |
Jun 26, 2020 | 30.10 | 30.25 | 29.95 | 30.21 | 10,600 | +0.95(+3.26%) |
Jun 25, 2020 | 30.17 | 30.17 | 29.20 | 29.26 | 14,736 | -0.48(-1.61%) |
Jun 24, 2020 | 28.95 | 29.88 | 28.95 | 29.74 | 9,768 | +1.50(+5.33%) |
Jun 23, 2020 | 28.23 | 28.23 | 28.23 | 28.23 | 903 | -0.07(-0.26%) |
Jun 22, 2020 | 27.93 | 28.55 | 27.93 | 28.31 | 3,530 | +0.05(+0.16%) |
Jun 19, 2020 | 27.50 | 28.26 | 27.47 | 28.26 | 3,500 | +0.25(+0.89%) |
Jun 18, 2020 | 27.98 | 28.17 | 27.97 | 28.01 | 3,158 | -0.23(-0.82%) |
Jun 17, 2020 | 27.74 | 28.25 | 27.74 | 28.25 | 2,807 | +0.79(+2.87%) |
Jun 16, 2020 | 26.15 | 27.55 | 26.15 | 27.46 | 10,157 | -0.72(-2.57%) |
Jun 15, 2020 | 29.37 | 29.69 | 28.00 | 28.18 | 13,608 | -0.07(-0.25%) |
Jun 12, 2020 | 27.75 | 28.96 | 27.53 | 28.25 | 20,200 | -0.81(-2.77%) |
Jun 11, 2020 | 28.52 | 29.19 | 27.90 | 29.06 | 82,490 | +2.63(+9.94%) |
Jun 10, 2020 | 26.17 | 26.49 | 25.84 | 26.43 | 13,343 | +1.19(+4.71%) |
Jun 09, 2020 | 25.52 | 25.55 | 25.18 | 25.24 | 5,965 | +0.78(+3.18%) |
Jun 08, 2020 | 24.01 | 24.99 | 24.01 | 24.46 | 5,426 | -1.17(-4.57%) |
Jun 05, 2020 | 25.88 | 25.88 | 24.72 | 25.63 | 14,000 | -2.04(-7.37%) |
Jun 04, 2020 | 27.73 | 27.73 | 27.67 | 27.67 | 457 | +0.08(+0.28%) |
Jun 03, 2020 | 27.68 | 28.50 | 27.59 | 27.60 | 10,048 | -0.95(-3.31%) |
Jun 02, 2020 | 28.54 | 28.73 | 28.50 | 28.54 | 3,419 | -0.80(-2.72%) |