Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.45 | 28.51 | 28.31 | 28.39 | 203,933 | -0.10(-0.35%) |
Aug 28, 2020 | 28.37 | 28.49 | 28.32 | 28.49 | 284,586 | +0.19(+0.66%) |
Aug 27, 2020 | 28.46 | 28.46 | 28.18 | 28.31 | 308,460 | -0.11(-0.38%) |
Aug 26, 2020 | 28.12 | 28.44 | 28.12 | 28.41 | 298,277 | +0.34(+1.20%) |
Aug 25, 2020 | 27.95 | 28.08 | 27.90 | 28.08 | 162,624 | +0.16(+0.59%) |
Aug 24, 2020 | 27.96 | 27.97 | 27.77 | 27.91 | 120,126 | +0.19(+0.68%) |
Aug 21, 2020 | 27.69 | 27.74 | 27.63 | 27.72 | 267,664 | +0.01(+0.02%) |
Aug 20, 2020 | 27.46 | 27.78 | 27.46 | 27.72 | 237,011 | +0.09(+0.31%) |
Aug 19, 2020 | 27.81 | 27.84 | 27.62 | 27.63 | 180,212 | -0.12(-0.45%) |
Aug 18, 2020 | 27.83 | 27.85 | 27.67 | 27.76 | 3,316,307 | -0.03(-0.10%) |
Aug 17, 2020 | 27.61 | 27.80 | 27.61 | 27.78 | 113,147 | +0.28(+1.01%) |
Aug 14, 2020 | 27.51 | 27.59 | 27.43 | 27.50 | 150,753 | -0.02(-0.09%) |
Aug 13, 2020 | 27.41 | 27.67 | 27.41 | 27.53 | 186,463 | +0.08(+0.30%) |
Aug 12, 2020 | 27.21 | 27.51 | 27.21 | 27.45 | 154,958 | +0.42(+1.55%) |
Aug 11, 2020 | 27.30 | 27.40 | 26.98 | 27.03 | 956,117 | -0.23(-0.84%) |
Aug 10, 2020 | 27.32 | 27.36 | 27.03 | 27.26 | 151,266 | -0.04(-0.15%) |
Aug 07, 2020 | 27.34 | 27.42 | 27.07 | 27.30 | 192,288 | -0.13(-0.48%) |
Aug 06, 2020 | 27.32 | 27.43 | 27.21 | 27.43 | 156,773 | +0.04(+0.16%) |
Aug 05, 2020 | 27.32 | 27.43 | 27.24 | 27.39 | 3,844,043 | +0.17(+0.64%) |
Aug 04, 2020 | 27.03 | 27.21 | 27.02 | 27.21 | 349,107 | +0.12(+0.45%) |
Aug 03, 2020 | 27.05 | 27.18 | 27.02 | 27.09 | 300,287 | +0.18(+0.68%) |
Jul 31, 2020 | 26.94 | 26.94 | 26.49 | 26.91 | 320,480 | +0.13(+0.49%) |
Jul 30, 2020 | 26.52 | 26.81 | 26.40 | 26.78 | 212,778 | +0.00(+0.01%) |
Jul 29, 2020 | 26.47 | 26.83 | 26.47 | 26.77 | 134,088 | +0.45(+1.72%) |
Jul 28, 2020 | 26.65 | 26.65 | 26.29 | 26.32 | 275,961 | -0.38(-1.42%) |
Jul 27, 2020 | 26.41 | 26.70 | 26.37 | 26.70 | 152,020 | +0.42(+1.59%) |
Jul 24, 2020 | 26.29 | 26.38 | 26.13 | 26.28 | 191,775 | -0.20(-0.75%) |
Jul 23, 2020 | 26.85 | 27.04 | 26.35 | 26.48 | 243,780 | -0.36(-1.36%) |
Jul 22, 2020 | 26.58 | 26.85 | 26.58 | 26.85 | 337,124 | +0.25(+0.94%) |
Jul 21, 2020 | 26.80 | 26.80 | 26.49 | 26.60 | 212,957 | -0.07(-0.25%) |
Jul 20, 2020 | 26.28 | 26.71 | 26.25 | 26.66 | 536,442 | +0.36(+1.36%) |
Jul 17, 2020 | 26.18 | 26.36 | 26.03 | 26.30 | 253,820 | +0.21(+0.82%) |
Jul 16, 2020 | 26.04 | 26.13 | 25.91 | 26.09 | 288,616 | -0.15(-0.56%) |
Jul 15, 2020 | 26.11 | 26.26 | 25.93 | 26.24 | 256,681 | +0.38(+1.48%) |
Jul 14, 2020 | 25.28 | 25.86 | 25.13 | 25.86 | 398,005 | +0.42(+1.64%) |
Jul 13, 2020 | 26.15 | 26.28 | 25.42 | 25.44 | 714,193 | -0.54(-2.09%) |
Jul 10, 2020 | 25.86 | 25.98 | 25.68 | 25.98 | 430,725 | +0.09(+0.35%) |
Jul 09, 2020 | 26.06 | 26.07 | 25.56 | 25.89 | 396,338 | -0.08(-0.32%) |
Jul 08, 2020 | 25.82 | 25.98 | 25.68 | 25.98 | 345,395 | +0.27(+1.05%) |
Jul 07, 2020 | 25.82 | 26.11 | 25.68 | 25.71 | 233,006 | -0.25(-0.96%) |
Jul 06, 2020 | 25.90 | 26.07 | 25.83 | 25.96 | 338,837 | +0.43(+1.67%) |
Jul 02, 2020 | 25.66 | 25.75 | 25.48 | 25.53 | 288,175 | +0.18(+0.69%) |
Jul 01, 2020 | 25.29 | 25.47 | 25.20 | 25.35 | 644,595 | +0.10(+0.40%) |
Jun 30, 2020 | 24.83 | 25.37 | 24.83 | 25.25 | 1,818,516 | +0.41(+1.66%) |
Jun 29, 2020 | 24.62 | 24.84 | 24.30 | 24.84 | 447,461 | +0.32(+1.32%) |
Jun 26, 2020 | 24.95 | 24.97 | 24.47 | 24.52 | 2,080,813 | -0.52(-2.09%) |
Jun 25, 2020 | 24.72 | 25.04 | 24.49 | 25.04 | 248,082 | +0.27(+1.09%) |
Jun 24, 2020 | 25.32 | 25.41 | 24.64 | 24.77 | 765,126 | -0.76(-2.99%) |
Jun 23, 2020 | 25.74 | 25.75 | 25.48 | 25.53 | 232,637 | -0.04(-0.14%) |
Jun 22, 2020 | 25.27 | 25.58 | 25.19 | 25.57 | 165,444 | +0.25(+0.98%) |
Jun 19, 2020 | 25.68 | 25.69 | 25.15 | 25.32 | 377,880 | -0.04(-0.15%) |
Jun 18, 2020 | 25.24 | 25.43 | 25.24 | 25.36 | 164,506 | -0.03(-0.10%) |
Jun 17, 2020 | 25.44 | 25.56 | 25.31 | 25.38 | 332,344 | +0.03(+0.11%) |
Jun 16, 2020 | 25.54 | 25.55 | 24.97 | 25.36 | 479,194 | +0.52(+2.11%) |
Jun 15, 2020 | 23.91 | 24.89 | 23.85 | 24.83 | 494,920 | +0.35(+1.42%) |
Jun 12, 2020 | 24.81 | 24.91 | 24.00 | 24.49 | 245,416 | +0.36(+1.50%) |
Jun 11, 2020 | 24.99 | 25.04 | 24.11 | 24.12 | 401,153 | -1.56(-6.07%) |
Jun 10, 2020 | 25.75 | 25.86 | 25.51 | 25.68 | 232,232 | -0.03(-0.13%) |
Jun 09, 2020 | 25.65 | 25.86 | 25.61 | 25.72 | 129,470 | -0.15(-0.59%) |
Jun 08, 2020 | 25.77 | 25.87 | 25.66 | 25.87 | 421,352 | +0.14(+0.55%) |
Jun 05, 2020 | 25.40 | 25.85 | 25.39 | 25.73 | 313,702 | +0.71(+2.83%) |
Jun 04, 2020 | 25.19 | 25.32 | 24.87 | 25.02 | 441,344 | -0.26(-1.02%) |
Jun 03, 2020 | 25.09 | 25.36 | 25.09 | 25.28 | 277,264 | +0.36(+1.46%) |
Jun 02, 2020 | 24.84 | 24.92 | 24.65 | 24.92 | 351,824 | +0.15(+0.61%) |