Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.48 | 27.60 | 27.42 | 27.57 | 1,309,391 | +0.19(+0.69%) |
Aug 28, 2020 | 27.44 | 27.44 | 27.28 | 27.38 | 424,033 | +0.00(+0.00%) |
Aug 27, 2020 | 27.80 | 27.80 | 27.38 | 27.38 | 710,766 | -0.34(-1.21%) |
Aug 26, 2020 | 27.67 | 27.76 | 27.60 | 27.72 | 490,197 | -0.07(-0.25%) |
Aug 25, 2020 | 27.76 | 27.81 | 27.65 | 27.79 | 276,312 | -0.17(-0.62%) |
Aug 24, 2020 | 28.03 | 28.12 | 27.93 | 27.96 | 334,916 | -0.07(-0.25%) |
Aug 21, 2020 | 27.97 | 28.04 | 27.85 | 28.03 | 706,413 | +0.15(+0.53%) |
Aug 20, 2020 | 27.91 | 27.94 | 27.86 | 27.88 | 165,871 | +0.09(+0.34%) |
Aug 19, 2020 | 27.98 | 27.99 | 27.74 | 27.79 | 193,207 | -0.13(-0.46%) |
Aug 18, 2020 | 27.78 | 27.94 | 27.78 | 27.92 | 347,784 | +0.13(+0.47%) |
Aug 17, 2020 | 27.72 | 27.84 | 27.72 | 27.79 | 243,614 | +0.09(+0.31%) |
Aug 14, 2020 | 27.88 | 27.91 | 27.66 | 27.70 | 369,390 | -0.19(-0.68%) |
Aug 13, 2020 | 28.28 | 28.28 | 27.82 | 27.89 | 287,153 | -0.45(-1.58%) |
Aug 12, 2020 | 28.38 | 28.44 | 28.27 | 28.34 | 196,527 | -0.12(-0.42%) |
Aug 11, 2020 | 28.56 | 28.58 | 28.42 | 28.46 | 2,719,973 | -0.28(-0.96%) |
Aug 10, 2020 | 28.85 | 28.89 | 28.72 | 28.74 | 275,766 | -0.12(-0.42%) |
Aug 07, 2020 | 29.00 | 29.06 | 28.82 | 28.86 | 471,715 | -0.09(-0.33%) |
Aug 06, 2020 | 28.91 | 29.00 | 28.88 | 28.95 | 204,051 | +0.15(+0.51%) |
Aug 05, 2020 | 28.79 | 28.87 | 28.75 | 28.81 | 176,051 | -0.02(-0.06%) |
Aug 04, 2020 | 28.79 | 28.85 | 28.73 | 28.82 | 246,452 | +0.17(+0.60%) |
Aug 03, 2020 | 28.62 | 28.67 | 28.53 | 28.65 | 309,785 | -0.03(-0.11%) |
Jul 31, 2020 | 28.62 | 28.71 | 28.51 | 28.68 | 257,374 | +0.03(+0.12%) |
Jul 30, 2020 | 28.62 | 28.67 | 28.59 | 28.65 | 99,208 | +0.02(+0.06%) |
Jul 29, 2020 | 28.50 | 28.63 | 28.46 | 28.63 | 112,673 | +0.10(+0.36%) |
Jul 28, 2020 | 28.55 | 28.62 | 28.49 | 28.53 | 516,142 | -0.04(-0.15%) |
Jul 27, 2020 | 28.68 | 28.68 | 28.47 | 28.57 | 422,502 | -0.11(-0.39%) |
Jul 24, 2020 | 28.68 | 28.71 | 28.57 | 28.68 | 305,988 | -0.06(-0.21%) |
Jul 23, 2020 | 28.67 | 28.77 | 28.64 | 28.74 | 387,340 | +0.12(+0.42%) |
Jul 22, 2020 | 28.55 | 28.66 | 28.55 | 28.62 | 282,090 | +0.15(+0.51%) |
Jul 21, 2020 | 28.47 | 28.60 | 28.46 | 28.48 | 274,466 | +0.15(+0.55%) |
Jul 20, 2020 | 28.38 | 28.46 | 28.31 | 28.32 | 767,835 | +0.00(+0.00%) |
Jul 17, 2020 | 28.27 | 28.32 | 28.17 | 28.32 | 633,842 | +0.24(+0.86%) |
Jul 16, 2020 | 28.10 | 28.18 | 28.07 | 28.08 | 685,655 | +0.09(+0.31%) |
Jul 15, 2020 | 28.07 | 28.08 | 27.97 | 28.00 | 430,345 | +0.05(+0.18%) |
Jul 14, 2020 | 27.84 | 28.03 | 27.84 | 27.94 | 499,085 | +0.15(+0.56%) |
Jul 13, 2020 | 27.86 | 27.88 | 27.70 | 27.79 | 129,629 | +0.00(+0.00%) |
Jul 10, 2020 | 28.07 | 28.07 | 27.77 | 27.79 | 522,890 | -0.06(-0.22%) |
Jul 09, 2020 | 27.66 | 27.90 | 27.65 | 27.85 | 960,278 | +0.15(+0.56%) |
Jul 08, 2020 | 27.68 | 27.70 | 27.56 | 27.70 | 686,764 | +0.04(+0.16%) |
Jul 07, 2020 | 27.62 | 27.70 | 27.53 | 27.65 | 490,210 | +0.03(+0.12%) |
Jul 06, 2020 | 27.45 | 27.62 | 27.41 | 27.62 | 419,040 | +0.15(+0.56%) |
Jul 02, 2020 | 27.45 | 27.50 | 27.39 | 27.46 | 143,166 | +0.14(+0.50%) |
Jul 01, 2020 | 27.09 | 27.36 | 27.09 | 27.33 | 209,683 | +0.14(+0.52%) |
Jun 30, 2020 | 27.12 | 27.19 | 26.99 | 27.18 | 580,486 | +0.16(+0.60%) |
Jun 29, 2020 | 27.00 | 27.02 | 26.88 | 27.02 | 151,841 | +0.09(+0.32%) |
Jun 26, 2020 | 26.94 | 26.94 | 26.81 | 26.94 | 91,539 | +0.06(+0.22%) |
Jun 25, 2020 | 26.82 | 26.88 | 26.73 | 26.88 | 311,349 | +0.07(+0.26%) |
Jun 24, 2020 | 26.81 | 26.83 | 26.67 | 26.81 | 224,996 | -0.08(-0.29%) |
Jun 23, 2020 | 26.97 | 27.01 | 26.83 | 26.88 | 209,221 | -0.11(-0.41%) |
Jun 22, 2020 | 27.05 | 27.08 | 26.91 | 27.00 | 140,453 | +0.03(+0.13%) |
Jun 19, 2020 | 27.00 | 27.02 | 26.83 | 26.96 | 459,561 | +0.03(+0.13%) |
Jun 18, 2020 | 26.80 | 26.96 | 26.72 | 26.93 | 275,447 | +0.16(+0.61%) |
Jun 17, 2020 | 26.85 | 26.85 | 26.51 | 26.76 | 489,522 | -0.07(-0.26%) |
Jun 16, 2020 | 27.12 | 27.12 | 26.76 | 26.83 | 289,770 | -0.21(-0.76%) |
Jun 15, 2020 | 26.47 | 27.12 | 26.43 | 27.04 | 540,969 | +0.45(+1.68%) |
Jun 12, 2020 | 26.70 | 26.75 | 26.41 | 26.59 | 668,993 | +0.12(+0.45%) |
Jun 11, 2020 | 26.62 | 26.70 | 26.21 | 26.47 | 547,312 | -0.32(-1.18%) |
Jun 10, 2020 | 26.55 | 26.79 | 26.39 | 26.79 | 375,169 | +0.24(+0.90%) |
Jun 09, 2020 | 26.61 | 26.64 | 26.52 | 26.55 | 797,595 | -0.01(-0.03%) |
Jun 08, 2020 | 26.46 | 26.63 | 26.46 | 26.56 | 467,781 | +0.07(+0.26%) |
Jun 05, 2020 | 26.40 | 26.54 | 26.16 | 26.49 | 1,093,922 | +0.21(+0.82%) |
Jun 04, 2020 | 26.43 | 26.43 | 26.23 | 26.28 | 850,740 | -0.13(-0.49%) |
Jun 03, 2020 | 26.46 | 26.47 | 26.25 | 26.40 | 249,575 | -0.03(-0.10%) |
Jun 02, 2020 | 26.33 | 26.43 | 26.33 | 26.43 | 393,108 | +0.16(+0.62%) |