Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 29.75 | 30.10 | 29.43 | 30.10 | 2,756 | +0.80(+2.72%) |
Aug 28, 2020 | 29.81 | 29.96 | 29.28 | 29.30 | 11,300 | -0.65(-2.19%) |
Aug 27, 2020 | 29.88 | 30.12 | 29.78 | 29.96 | 6,416 | -0.46(-1.52%) |
Aug 26, 2020 | 29.51 | 30.44 | 29.45 | 30.42 | 23,688 | +0.33(+1.10%) |
Aug 25, 2020 | 29.58 | 30.21 | 29.21 | 30.09 | 16,957 | +0.18(+0.62%) |
Aug 24, 2020 | 30.48 | 30.95 | 29.91 | 29.91 | 6,875 | -0.67(-2.21%) |
Aug 21, 2020 | 30.27 | 30.59 | 30.27 | 30.58 | 4,500 | +0.35(+1.16%) |
Aug 20, 2020 | 29.99 | 30.57 | 29.92 | 30.23 | 11,753 | +0.49(+1.64%) |
Aug 19, 2020 | 30.60 | 30.60 | 29.64 | 29.74 | 10,904 | -0.38(-1.26%) |
Aug 18, 2020 | 29.84 | 30.53 | 29.63 | 30.12 | 21,529 | +0.15(+0.51%) |
Aug 17, 2020 | 29.16 | 29.96 | 29.00 | 29.96 | 8,591 | +0.48(+1.63%) |
Aug 14, 2020 | 29.72 | 29.72 | 29.48 | 29.48 | 1,200 | -0.10(-0.34%) |
Aug 13, 2020 | 29.54 | 29.59 | 29.29 | 29.59 | 1,859 | +0.87(+3.01%) |
Aug 12, 2020 | 28.25 | 29.22 | 28.25 | 28.72 | 13,519 | +0.20(+0.68%) |
Aug 11, 2020 | 28.77 | 28.87 | 28.16 | 28.52 | 7,968 | -0.72(-2.46%) |
Aug 10, 2020 | 30.30 | 30.45 | 29.06 | 29.24 | 3,700 | -1.12(-3.70%) |
Aug 07, 2020 | 31.37 | 31.47 | 30.36 | 30.37 | 7,100 | -0.57(-1.84%) |
Aug 06, 2020 | 31.65 | 31.76 | 30.55 | 30.93 | 10,703 | +0.01(+0.03%) |
Aug 05, 2020 | 31.51 | 31.51 | 30.46 | 30.93 | 9,903 | -0.33(-1.04%) |
Aug 04, 2020 | 31.76 | 31.76 | 31.08 | 31.25 | 8,034 | -0.35(-1.11%) |
Aug 03, 2020 | 31.20 | 32.73 | 30.87 | 31.60 | 36,819 | +0.44(+1.40%) |
Jul 31, 2020 | 31.25 | 31.31 | 30.76 | 31.16 | 11,900 | +0.39(+1.26%) |
Jul 30, 2020 | 30.52 | 31.18 | 30.44 | 30.78 | 5,931 | +0.42(+1.38%) |
Jul 29, 2020 | 30.49 | 30.50 | 30.36 | 30.36 | 601 | +0.03(+0.10%) |
Jul 28, 2020 | 30.59 | 30.59 | 30.33 | 30.33 | 1,640 | -0.26(-0.85%) |
Jul 27, 2020 | 29.89 | 30.59 | 29.89 | 30.59 | 3,469 | +0.42(+1.40%) |
Jul 24, 2020 | 30.00 | 30.17 | 29.90 | 30.17 | 700 | -0.11(-0.37%) |
Jul 23, 2020 | 30.50 | 30.50 | 30.04 | 30.28 | 4,186 | +0.21(+0.68%) |
Jul 22, 2020 | 30.15 | 30.15 | 30.00 | 30.07 | 4,711 | +0.06(+0.22%) |
Jul 21, 2020 | 29.90 | 30.22 | 29.90 | 30.01 | 4,242 | -0.45(-1.48%) |
Jul 20, 2020 | 30.14 | 30.46 | 29.97 | 30.46 | 2,767 | +0.88(+2.97%) |
Jul 17, 2020 | 29.00 | 29.58 | 29.00 | 29.58 | 3,100 | +0.34(+1.15%) |
Jul 16, 2020 | 28.85 | 29.57 | 28.85 | 29.25 | 27,993 | +0.51(+1.76%) |
Jul 15, 2020 | 30.10 | 30.10 | 28.50 | 28.74 | 47,798 | -1.27(-4.24%) |
Jul 14, 2020 | 30.25 | 30.25 | 29.70 | 30.01 | 11,161 | +0.60(+2.04%) |
Jul 13, 2020 | 30.64 | 30.85 | 29.40 | 29.41 | 7,580 | -0.96(-3.18%) |
Jul 10, 2020 | 30.90 | 31.08 | 30.33 | 30.38 | 5,200 | -0.56(-1.81%) |
Jul 09, 2020 | 30.50 | 31.00 | 30.48 | 30.94 | 8,707 | +0.50(+1.65%) |
Jul 08, 2020 | 30.25 | 30.69 | 30.24 | 30.43 | 11,523 | +0.41(+1.37%) |
Jul 07, 2020 | 29.62 | 30.24 | 29.62 | 30.02 | 4,290 | +0.46(+1.56%) |
Jul 06, 2020 | 29.37 | 29.57 | 29.20 | 29.57 | 1,699 | -0.05(-0.19%) |
Jul 02, 2020 | 29.49 | 29.63 | 29.25 | 29.62 | 16,100 | +0.04(+0.12%) |
Jul 01, 2020 | 28.71 | 29.58 | 28.54 | 29.58 | 6,772 | +0.69(+2.38%) |
Jun 30, 2020 | 28.40 | 29.10 | 28.40 | 28.90 | 10,121 | +0.09(+0.30%) |
Jun 29, 2020 | 30.00 | 30.00 | 28.80 | 28.81 | 4,570 | -0.80(-2.69%) |
Jun 26, 2020 | 29.34 | 29.89 | 29.29 | 29.61 | 11,800 | +0.75(+2.62%) |
Jun 25, 2020 | 29.18 | 29.46 | 28.85 | 28.85 | 4,583 | -0.01(-0.03%) |
Jun 24, 2020 | 28.73 | 29.18 | 28.59 | 28.86 | 7,099 | +0.66(+2.34%) |
Jun 23, 2020 | 28.30 | 28.66 | 28.20 | 28.20 | 2,210 | -0.24(-0.84%) |
Jun 22, 2020 | 28.66 | 28.66 | 28.44 | 28.44 | 1,724 | +0.36(+1.28%) |
Jun 19, 2020 | 28.00 | 28.48 | 27.42 | 28.08 | 6,400 | +0.58(+2.11%) |
Jun 18, 2020 | 27.63 | 28.32 | 27.38 | 27.50 | 4,807 | -0.27(-0.97%) |
Jun 17, 2020 | 27.18 | 27.77 | 27.12 | 27.77 | 7,804 | +1.39(+5.26%) |
Jun 16, 2020 | 26.50 | 26.60 | 25.51 | 26.38 | 13,794 | -0.89(-3.26%) |
Jun 15, 2020 | 28.67 | 28.67 | 26.87 | 27.27 | 6,882 | +0.27(+0.98%) |
Jun 12, 2020 | 27.35 | 27.63 | 26.78 | 27.00 | 7,200 | -0.95(-3.38%) |
Jun 11, 2020 | 27.87 | 28.40 | 27.02 | 27.95 | 13,899 | +1.61(+6.11%) |
Jun 10, 2020 | 25.33 | 26.41 | 25.33 | 26.34 | 24,231 | +1.62(+6.55%) |
Jun 09, 2020 | 24.00 | 24.79 | 24.00 | 24.72 | 5,247 | +1.72(+7.48%) |
Jun 08, 2020 | 24.41 | 24.41 | 22.51 | 23.00 | 28,381 | -1.62(-6.58%) |
Jun 05, 2020 | 27.53 | 27.53 | 23.95 | 24.62 | 63,400 | -1.83(-6.94%) |
Jun 04, 2020 | 28.57 | 28.57 | 26.28 | 26.45 | 9,531 | -0.96(-3.51%) |
Jun 03, 2020 | 29.05 | 29.05 | 27.30 | 27.42 | 25,144 | -1.78(-6.09%) |
Jun 02, 2020 | 29.21 | 29.23 | 29.10 | 29.20 | 4,591 | -0.70(-2.35%) |