Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 27.04 | 27.73 | 27.04 | 27.60 | 82,612 | +0.56(+2.06%) |
Aug 28, 2020 | 27.18 | 27.79 | 27.02 | 27.04 | 74,972 | -0.35(-1.26%) |
Aug 27, 2020 | 28.12 | 28.12 | 27.22 | 27.39 | 68,968 | -0.81(-2.86%) |
Aug 26, 2020 | 27.70 | 28.52 | 27.70 | 28.20 | 58,645 | +0.48(+1.73%) |
Aug 25, 2020 | 27.68 | 28.21 | 27.54 | 27.72 | 62,766 | -0.10(-0.35%) |
Aug 24, 2020 | 28.12 | 28.79 | 27.79 | 27.81 | 119,715 | -0.44(-1.56%) |
Aug 21, 2020 | 28.37 | 28.83 | 28.00 | 28.25 | 51,162 | -0.08(-0.27%) |
Aug 20, 2020 | 29.12 | 29.27 | 27.98 | 28.33 | 65,302 | -0.54(-1.86%) |
Aug 19, 2020 | 27.85 | 28.94 | 27.85 | 28.87 | 95,540 | +0.96(+3.44%) |
Aug 18, 2020 | 27.60 | 28.20 | 27.60 | 27.91 | 161,147 | +0.25(+0.90%) |
Aug 17, 2020 | 28.02 | 28.27 | 27.64 | 27.66 | 72,800 | -0.42(-1.50%) |
Aug 14, 2020 | 28.16 | 28.27 | 27.58 | 28.08 | 83,672 | +0.00(+0.00%) |
Aug 13, 2020 | 27.43 | 28.20 | 27.18 | 28.08 | 93,598 | +0.61(+2.24%) |
Aug 12, 2020 | 27.56 | 27.79 | 27.41 | 27.47 | 107,137 | -0.56(-1.99%) |
Aug 11, 2020 | 26.74 | 28.12 | 26.60 | 28.02 | 111,425 | +0.79(+2.89%) |
Aug 10, 2020 | 27.26 | 27.45 | 26.89 | 27.24 | 76,326 | -0.10(-0.35%) |
Aug 07, 2020 | 28.16 | 28.29 | 27.31 | 27.33 | 101,074 | -0.75(-2.67%) |
Aug 06, 2020 | 28.25 | 28.39 | 27.91 | 28.08 | 66,327 | +0.02(+0.07%) |
Aug 05, 2020 | 27.50 | 28.33 | 27.49 | 28.06 | 91,775 | +0.19(+0.69%) |
Aug 04, 2020 | 28.73 | 28.73 | 27.70 | 27.87 | 125,292 | -0.74(-2.58%) |
Aug 03, 2020 | 27.83 | 28.81 | 27.83 | 28.61 | 99,321 | +0.72(+2.58%) |
Jul 31, 2020 | 27.77 | 28.70 | 27.77 | 27.89 | 100,084 | +0.10(+0.35%) |
Jul 30, 2020 | 28.23 | 28.52 | 27.79 | 27.79 | 119,204 | +0.35(+1.26%) |
Jul 29, 2020 | 28.45 | 28.45 | 27.45 | 27.45 | 112,386 | -1.34(-4.67%) |
Jul 28, 2020 | 30.02 | 30.04 | 28.46 | 28.79 | 238,797 | -1.09(-3.66%) |
Jul 27, 2020 | 30.42 | 31.23 | 29.85 | 29.88 | 163,683 | -0.67(-2.20%) |
Jul 24, 2020 | 30.52 | 30.60 | 29.98 | 30.56 | 106,857 | +0.42(+1.40%) |
Jul 23, 2020 | 29.90 | 30.81 | 29.62 | 30.13 | 357,511 | +0.33(+1.09%) |
Jul 22, 2020 | 30.96 | 31.15 | 29.81 | 29.81 | 217,784 | -0.98(-3.18%) |
Jul 21, 2020 | 30.40 | 30.90 | 30.13 | 30.79 | 249,667 | -0.12(-0.37%) |
Jul 20, 2020 | 30.17 | 31.11 | 30.04 | 30.90 | 157,990 | +0.67(+2.22%) |
Jul 17, 2020 | 30.90 | 31.11 | 29.96 | 30.23 | 165,365 | -0.81(-2.60%) |
Jul 16, 2020 | 30.75 | 31.21 | 30.48 | 31.04 | 176,249 | +0.70(+2.31%) |
Jul 15, 2020 | 30.08 | 30.77 | 29.79 | 30.34 | 254,156 | -0.64(-2.08%) |
Jul 14, 2020 | 31.63 | 31.73 | 30.84 | 30.98 | 305,135 | -0.52(-1.65%) |
Jul 13, 2020 | 30.33 | 31.63 | 30.22 | 31.50 | 356,358 | +0.83(+2.69%) |
Jul 10, 2020 | 31.17 | 31.17 | 30.44 | 30.67 | 185,945 | -0.27(-0.87%) |
Jul 09, 2020 | 30.63 | 31.84 | 30.61 | 30.94 | 199,238 | +0.38(+1.26%) |
Jul 08, 2020 | 30.46 | 31.09 | 30.15 | 30.56 | 137,878 | +0.08(+0.25%) |
Jul 07, 2020 | 29.96 | 30.56 | 29.77 | 30.48 | 130,150 | +1.13(+3.86%) |
Jul 06, 2020 | 28.39 | 29.47 | 28.31 | 29.35 | 78,916 | -0.10(-0.33%) |
Jul 02, 2020 | 28.45 | 29.62 | 28.12 | 29.44 | 160,364 | +0.23(+0.79%) |
Jul 01, 2020 | 30.58 | 30.58 | 28.98 | 29.21 | 186,472 | -1.36(-4.46%) |
Jun 30, 2020 | 31.42 | 31.50 | 30.29 | 30.58 | 129,153 | -0.75(-2.39%) |
Jun 29, 2020 | 32.11 | 32.80 | 31.29 | 31.32 | 249,716 | -1.23(-3.77%) |
Jun 26, 2020 | 31.57 | 32.59 | 31.27 | 32.55 | 249,299 | +1.27(+4.05%) |
Jun 25, 2020 | 32.57 | 32.74 | 31.27 | 31.29 | 157,271 | -0.83(-2.57%) |
Jun 24, 2020 | 31.09 | 33.44 | 31.00 | 32.11 | 395,844 | +1.75(+5.75%) |
Jun 23, 2020 | 29.69 | 30.56 | 29.51 | 30.36 | 108,057 | +0.17(+0.57%) |
Jun 22, 2020 | 30.23 | 31.17 | 30.10 | 30.19 | 184,808 | +0.06(+0.19%) |
Jun 19, 2020 | 28.58 | 30.44 | 28.43 | 30.13 | 280,455 | +0.77(+2.61%) |
Jun 18, 2020 | 29.21 | 29.65 | 29.06 | 29.37 | 153,023 | +0.61(+2.14%) |
Jun 17, 2020 | 27.68 | 28.79 | 27.68 | 28.75 | 150,459 | +0.75(+2.67%) |
Jun 16, 2020 | 27.24 | 28.98 | 26.97 | 28.00 | 368,512 | -1.17(-4.01%) |
Jun 15, 2020 | 31.55 | 31.73 | 28.84 | 29.17 | 324,687 | -0.63(-2.12%) |
Jun 12, 2020 | 30.29 | 31.69 | 29.65 | 29.81 | 382,206 | -2.40(-7.45%) |
Jun 11, 2020 | 31.17 | 32.26 | 30.27 | 32.21 | 351,540 | +3.61(+12.62%) |
Jun 10, 2020 | 27.35 | 28.98 | 27.35 | 28.60 | 217,656 | +1.38(+5.08%) |
Jun 09, 2020 | 26.97 | 27.89 | 26.93 | 27.22 | 246,031 | +0.83(+3.15%) |
Jun 08, 2020 | 27.02 | 27.14 | 26.37 | 26.39 | 109,145 | -1.46(-5.26%) |
Jun 05, 2020 | 27.95 | 28.06 | 26.76 | 27.85 | 534,964 | -2.13(-7.12%) |
Jun 04, 2020 | 29.50 | 30.54 | 29.50 | 29.98 | 305,008 | +0.53(+1.80%) |
Jun 03, 2020 | 30.83 | 30.83 | 29.20 | 29.45 | 142,910 | -1.97(-6.26%) |
Jun 02, 2020 | 31.42 | 31.97 | 31.15 | 31.42 | 83,051 | -0.42(-1.33%) |