Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 28.57 | 28.63 | 28.26 | 28.37 | 540,571 | -0.20(-0.69%) |
Aug 28, 2020 | 28.44 | 28.73 | 28.13 | 28.57 | 481,829 | +0.35(+1.25%) |
Aug 27, 2020 | 28.02 | 28.45 | 27.97 | 28.21 | 396,027 | +0.29(+1.05%) |
Aug 26, 2020 | 28.25 | 28.37 | 27.74 | 27.92 | 335,608 | -0.33(-1.17%) |
Aug 25, 2020 | 28.16 | 28.43 | 28.14 | 28.25 | 616,038 | +0.23(+0.81%) |
Aug 24, 2020 | 27.78 | 28.02 | 27.54 | 28.02 | 517,254 | +0.46(+1.68%) |
Aug 21, 2020 | 27.43 | 27.74 | 27.31 | 27.56 | 307,300 | -0.07(-0.24%) |
Aug 20, 2020 | 28.07 | 28.37 | 27.56 | 27.63 | 540,030 | -0.71(-2.51%) |
Aug 19, 2020 | 28.38 | 28.98 | 28.27 | 28.34 | 663,460 | -0.03(-0.10%) |
Aug 18, 2020 | 28.35 | 28.68 | 28.07 | 28.37 | 681,585 | -0.10(-0.33%) |
Aug 17, 2020 | 27.70 | 28.82 | 27.62 | 28.46 | 918,839 | +0.73(+2.62%) |
Aug 14, 2020 | 27.67 | 28.03 | 27.51 | 27.74 | 475,552 | -0.07(-0.26%) |
Aug 13, 2020 | 27.90 | 28.19 | 27.60 | 27.81 | 502,796 | -0.25(-0.90%) |
Aug 12, 2020 | 28.31 | 28.49 | 27.83 | 28.06 | 490,652 | +0.12(+0.44%) |
Aug 11, 2020 | 28.31 | 28.71 | 27.81 | 27.94 | 694,552 | -0.04(-0.15%) |
Aug 10, 2020 | 28.44 | 28.52 | 27.87 | 27.98 | 915,404 | -0.44(-1.55%) |
Aug 07, 2020 | 27.72 | 28.43 | 27.58 | 28.42 | 563,934 | +0.58(+2.07%) |
Aug 06, 2020 | 27.98 | 28.06 | 27.61 | 27.85 | 534,577 | -0.17(-0.62%) |
Aug 05, 2020 | 27.36 | 28.03 | 27.18 | 28.02 | 889,936 | +0.94(+3.48%) |
Aug 04, 2020 | 27.17 | 27.33 | 26.76 | 27.08 | 818,948 | -0.09(-0.34%) |
Aug 03, 2020 | 26.26 | 27.18 | 26.22 | 27.17 | 1,540,687 | +1.08(+4.14%) |
Jul 31, 2020 | 26.02 | 26.28 | 25.74 | 26.09 | 705,439 | +0.33(+1.29%) |
Jul 30, 2020 | 25.22 | 25.88 | 25.08 | 25.76 | 1,101,182 | +0.21(+0.82%) |
Jul 29, 2020 | 24.84 | 26.51 | 24.53 | 25.55 | 1,882,990 | +1.18(+4.85%) |
Jul 28, 2020 | 24.49 | 24.55 | 24.05 | 24.37 | 627,381 | -0.38(-1.54%) |
Jul 27, 2020 | 24.15 | 24.82 | 24.03 | 24.75 | 620,600 | +0.60(+2.47%) |
Jul 24, 2020 | 24.74 | 24.91 | 24.13 | 24.15 | 428,401 | -0.66(-2.67%) |
Jul 23, 2020 | 24.95 | 25.17 | 24.69 | 24.82 | 576,320 | -0.14(-0.55%) |
Jul 22, 2020 | 24.82 | 25.18 | 24.82 | 24.95 | 705,735 | -0.07(-0.29%) |
Jul 21, 2020 | 24.82 | 25.25 | 24.61 | 25.02 | 585,982 | +0.42(+1.70%) |
Jul 20, 2020 | 24.53 | 24.79 | 24.33 | 24.61 | 482,902 | -0.08(-0.32%) |
Jul 17, 2020 | 24.73 | 24.93 | 24.40 | 24.69 | 464,228 | -0.02(-0.09%) |
Jul 16, 2020 | 24.74 | 25.03 | 24.62 | 24.71 | 688,983 | -0.23(-0.92%) |
Jul 15, 2020 | 24.51 | 25.10 | 24.30 | 24.94 | 825,204 | +0.71(+2.91%) |
Jul 14, 2020 | 23.53 | 24.25 | 23.28 | 24.23 | 815,990 | +0.66(+2.78%) |
Jul 13, 2020 | 23.80 | 24.00 | 23.40 | 23.58 | 772,948 | +0.09(+0.37%) |
Jul 10, 2020 | 22.55 | 23.50 | 22.53 | 23.49 | 427,846 | +1.02(+4.55%) |
Jul 09, 2020 | 23.30 | 23.30 | 22.27 | 22.47 | 837,036 | -0.94(-4.00%) |
Jul 08, 2020 | 23.17 | 23.70 | 23.14 | 23.40 | 361,469 | +0.22(+0.96%) |
Jul 07, 2020 | 23.14 | 23.54 | 22.99 | 23.18 | 650,270 | -0.38(-1.62%) |
Jul 06, 2020 | 23.43 | 23.71 | 23.22 | 23.56 | 566,478 | +0.60(+2.60%) |
Jul 02, 2020 | 23.25 | 23.36 | 22.89 | 22.96 | 583,514 | +0.22(+0.98%) |
Jul 01, 2020 | 23.48 | 23.53 | 22.61 | 22.74 | 554,821 | -0.66(-2.83%) |
Jun 30, 2020 | 22.45 | 23.50 | 22.44 | 23.40 | 1,093,060 | +0.79(+3.47%) |
Jun 29, 2020 | 22.36 | 22.73 | 22.25 | 22.62 | 765,500 | +0.51(+2.31%) |
Jun 26, 2020 | 23.50 | 23.66 | 22.08 | 22.11 | 1,598,902 | -1.78(-7.45%) |
Jun 25, 2020 | 23.27 | 23.91 | 23.21 | 23.89 | 1,024,650 | +0.48(+2.03%) |
Jun 24, 2020 | 23.68 | 23.81 | 23.20 | 23.41 | 855,217 | -0.54(-2.25%) |
Jun 23, 2020 | 24.12 | 24.33 | 23.83 | 23.95 | 802,845 | +0.18(+0.76%) |
Jun 22, 2020 | 23.39 | 23.89 | 23.20 | 23.77 | 722,257 | +0.22(+0.95%) |
Jun 19, 2020 | 24.17 | 24.17 | 22.90 | 23.55 | 1,433,235 | -0.06(-0.24%) |
Jun 18, 2020 | 23.12 | 23.76 | 23.05 | 23.61 | 689,001 | +0.19(+0.80%) |
Jun 17, 2020 | 22.86 | 23.46 | 22.73 | 23.42 | 877,596 | +0.60(+2.62%) |
Jun 16, 2020 | 23.20 | 23.20 | 22.22 | 22.82 | 585,500 | +0.53(+2.36%) |
Jun 15, 2020 | 20.85 | 22.40 | 20.85 | 22.29 | 567,538 | +0.73(+3.37%) |
Jun 12, 2020 | 21.75 | 21.78 | 21.04 | 21.57 | 799,590 | +0.72(+3.45%) |
Jun 11, 2020 | 21.73 | 22.09 | 20.83 | 20.85 | 982,271 | -1.72(-7.63%) |
Jun 10, 2020 | 23.50 | 23.92 | 22.54 | 22.57 | 765,333 | -0.78(-3.33%) |
Jun 09, 2020 | 22.94 | 23.37 | 22.83 | 23.35 | 690,809 | -0.09(-0.37%) |
Jun 08, 2020 | 23.79 | 23.79 | 23.12 | 23.43 | 487,761 | +0.05(+0.22%) |
Jun 05, 2020 | 22.86 | 23.71 | 22.86 | 23.38 | 732,240 | +1.02(+4.54%) |
Jun 04, 2020 | 22.47 | 22.61 | 21.85 | 22.37 | 606,187 | -0.29(-1.27%) |
Jun 03, 2020 | 21.96 | 22.93 | 21.69 | 22.65 | 1,013,516 | +1.06(+4.90%) |
Jun 02, 2020 | 21.20 | 21.68 | 20.96 | 21.60 | 641,390 | +0.62(+2.95%) |