Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 32.20 | 32.20 | 31.43 | 31.55 | 91,061 | -0.65(-2.01%) |
Aug 28, 2020 | 32.26 | 32.45 | 31.66 | 32.19 | 107,264 | +0.15(+0.48%) |
Aug 27, 2020 | 32.29 | 32.96 | 31.95 | 32.04 | 54,651 | -0.04(-0.11%) |
Aug 26, 2020 | 32.95 | 33.13 | 31.93 | 32.08 | 123,209 | -0.92(-2.80%) |
Aug 25, 2020 | 32.95 | 33.01 | 32.30 | 33.00 | 49,100 | +0.20(+0.60%) |
Aug 24, 2020 | 32.30 | 32.81 | 31.73 | 32.80 | 63,759 | +0.68(+2.12%) |
Aug 21, 2020 | 33.03 | 33.57 | 31.83 | 32.12 | 89,331 | -1.27(-3.82%) |
Aug 20, 2020 | 31.83 | 33.63 | 31.83 | 33.40 | 150,339 | +1.21(+3.77%) |
Aug 19, 2020 | 32.28 | 32.55 | 31.78 | 32.19 | 97,065 | +0.13(+0.42%) |
Aug 18, 2020 | 32.65 | 32.65 | 31.83 | 32.05 | 50,087 | -0.46(-1.41%) |
Aug 17, 2020 | 31.79 | 32.56 | 31.60 | 32.51 | 61,187 | +0.78(+2.45%) |
Aug 14, 2020 | 31.46 | 32.00 | 30.96 | 31.73 | 89,537 | -0.16(-0.50%) |
Aug 13, 2020 | 32.27 | 32.78 | 31.56 | 31.89 | 65,811 | -0.68(-2.08%) |
Aug 12, 2020 | 32.94 | 33.13 | 32.49 | 32.57 | 70,702 | +0.15(+0.47%) |
Aug 11, 2020 | 32.23 | 33.16 | 32.14 | 32.42 | 93,236 | +0.69(+2.17%) |
Aug 10, 2020 | 31.46 | 32.67 | 31.21 | 31.73 | 115,872 | +0.70(+2.24%) |
Aug 07, 2020 | 28.56 | 31.33 | 28.13 | 31.04 | 189,161 | +1.41(+4.76%) |
Aug 06, 2020 | 29.12 | 29.93 | 28.90 | 29.63 | 68,805 | +0.47(+1.62%) |
Aug 05, 2020 | 29.55 | 29.55 | 28.63 | 29.15 | 88,233 | -0.04(-0.15%) |
Aug 04, 2020 | 28.72 | 30.10 | 28.72 | 29.20 | 109,200 | +0.43(+1.49%) |
Aug 03, 2020 | 28.99 | 29.06 | 28.16 | 28.77 | 67,481 | -0.12(-0.40%) |
Jul 31, 2020 | 29.47 | 29.47 | 28.41 | 28.89 | 177,282 | -0.75(-2.53%) |
Jul 30, 2020 | 29.59 | 29.86 | 29.15 | 29.64 | 69,433 | -0.51(-1.69%) |
Jul 29, 2020 | 29.22 | 30.20 | 29.05 | 30.14 | 94,759 | +1.04(+3.56%) |
Jul 28, 2020 | 29.46 | 29.73 | 29.06 | 29.11 | 64,916 | -0.64(-2.16%) |
Jul 27, 2020 | 29.04 | 29.76 | 28.91 | 29.75 | 63,061 | +0.63(+2.18%) |
Jul 24, 2020 | 30.18 | 30.28 | 28.98 | 29.12 | 93,123 | -1.26(-4.14%) |
Jul 23, 2020 | 30.34 | 30.43 | 29.54 | 30.38 | 127,223 | -0.04(-0.12%) |
Jul 22, 2020 | 28.70 | 30.54 | 28.70 | 30.41 | 113,772 | +1.48(+5.12%) |
Jul 21, 2020 | 28.81 | 29.30 | 28.72 | 28.93 | 103,847 | +0.41(+1.44%) |
Jul 20, 2020 | 28.00 | 28.67 | 27.78 | 28.52 | 62,376 | +0.30(+1.08%) |
Jul 17, 2020 | 27.53 | 28.30 | 27.39 | 28.22 | 71,495 | +0.74(+2.70%) |
Jul 16, 2020 | 28.10 | 28.10 | 26.99 | 27.48 | 71,907 | -0.67(-2.38%) |
Jul 15, 2020 | 27.65 | 28.47 | 27.37 | 28.15 | 118,345 | +1.32(+4.92%) |
Jul 14, 2020 | 26.53 | 27.01 | 26.45 | 26.82 | 76,906 | +0.46(+1.76%) |
Jul 13, 2020 | 27.55 | 27.55 | 26.28 | 26.36 | 81,513 | -0.95(-3.46%) |
Jul 10, 2020 | 27.17 | 27.73 | 27.02 | 27.31 | 66,565 | +0.15(+0.56%) |
Jul 09, 2020 | 27.81 | 27.92 | 27.05 | 27.15 | 118,334 | -0.83(-2.97%) |
Jul 08, 2020 | 27.57 | 28.09 | 27.05 | 27.98 | 70,075 | +0.29(+1.03%) |
Jul 07, 2020 | 28.05 | 28.26 | 27.42 | 27.70 | 111,629 | -0.54(-1.93%) |
Jul 06, 2020 | 28.43 | 28.64 | 27.86 | 28.24 | 91,745 | +0.45(+1.61%) |
Jul 02, 2020 | 28.51 | 28.68 | 27.71 | 27.80 | 58,944 | -0.04(-0.13%) |
Jul 01, 2020 | 28.13 | 28.63 | 27.44 | 27.83 | 85,304 | -0.21(-0.76%) |
Jun 30, 2020 | 27.27 | 28.17 | 27.27 | 28.05 | 154,250 | +0.62(+2.24%) |
Jun 29, 2020 | 27.93 | 28.39 | 27.13 | 27.43 | 135,540 | -0.16(-0.58%) |
Jun 26, 2020 | 26.98 | 27.63 | 26.54 | 27.59 | 222,779 | +0.34(+1.24%) |
Jun 25, 2020 | 26.73 | 27.45 | 26.32 | 27.25 | 150,601 | +0.24(+0.89%) |
Jun 24, 2020 | 27.90 | 27.90 | 26.48 | 27.01 | 149,153 | -1.13(-4.03%) |
Jun 23, 2020 | 29.27 | 29.39 | 28.06 | 28.15 | 168,345 | -0.66(-2.29%) |
Jun 22, 2020 | 28.56 | 28.86 | 28.00 | 28.81 | 75,500 | +0.03(+0.09%) |
Jun 19, 2020 | 29.64 | 29.80 | 28.56 | 28.78 | 227,262 | -0.55(-1.89%) |
Jun 18, 2020 | 28.89 | 29.55 | 28.85 | 29.33 | 124,298 | -0.04(-0.15%) |
Jun 17, 2020 | 30.09 | 30.09 | 29.30 | 29.38 | 74,202 | -0.47(-1.58%) |
Jun 16, 2020 | 30.68 | 30.78 | 29.44 | 29.85 | 174,856 | +0.68(+2.32%) |
Jun 15, 2020 | 27.22 | 29.47 | 27.22 | 29.17 | 105,661 | +0.75(+2.64%) |
Jun 12, 2020 | 29.35 | 29.35 | 27.30 | 28.42 | 141,310 | +0.57(+2.05%) |
Jun 11, 2020 | 27.96 | 28.73 | 27.62 | 27.85 | 247,862 | -1.72(-5.82%) |
Jun 10, 2020 | 30.43 | 30.65 | 29.01 | 29.57 | 154,532 | -1.10(-3.58%) |
Jun 09, 2020 | 30.64 | 31.34 | 30.31 | 30.67 | 214,925 | -0.68(-2.16%) |
Jun 08, 2020 | 30.25 | 31.44 | 30.21 | 31.35 | 142,591 | +1.80(+6.10%) |
Jun 05, 2020 | 29.62 | 31.42 | 29.13 | 29.55 | 260,208 | +1.48(+5.28%) |
Jun 04, 2020 | 26.22 | 28.10 | 26.11 | 28.06 | 105,056 | +1.45(+5.47%) |
Jun 03, 2020 | 26.73 | 27.58 | 26.54 | 26.61 | 162,265 | +0.71(+2.76%) |
Jun 02, 2020 | 25.77 | 26.47 | 25.46 | 25.90 | 105,001 | +0.37(+1.43%) |